Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenlight Cap. Re. (NQ: GLRE )

13.29 +0.13 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 7.270 7.340 7.170 7.270 167,963 -0.05(-0.68%)
Aug 28, 2020 7.330 7.340 7.180 7.320 130,800 +0.08(+1.10%)
Aug 27, 2020 7.010 7.260 7.010 7.240 159,270 +0.23(+3.28%)
Aug 26, 2020 7.180 7.210 6.980 7.010 223,046 -0.20(-2.77%)
Aug 25, 2020 7.330 7.330 7.170 7.210 68,000 -0.06(-0.83%)
Aug 24, 2020 7.020 7.270 6.900 7.270 96,303 +0.33(+4.76%)
Aug 21, 2020 7.100 7.120 6.910 6.940 106,700 -0.18(-2.53%)
Aug 20, 2020 6.970 7.160 6.924 7.120 91,619 +0.06(+0.85%)
Aug 19, 2020 6.960 7.250 6.960 7.060 81,661 +0.12(+1.73%)
Aug 18, 2020 7.190 7.190 6.920 6.940 450,710 -0.22(-3.07%)
Aug 17, 2020 7.310 7.310 7.150 7.160 75,006 -0.11(-1.51%)
Aug 14, 2020 7.250 7.340 7.180 7.270 57,500 -0.07(-0.95%)
Aug 13, 2020 7.470 7.540 7.310 7.340 114,675 -0.15(-1.94%)
Aug 12, 2020 7.750 7.750 7.440 7.485 97,599 -0.17(-2.16%)
Aug 11, 2020 7.750 7.770 7.500 7.650 149,499 +0.06(+0.72%)
Aug 10, 2020 7.400 7.880 7.330 7.595 190,055 +0.26(+3.62%)
Aug 07, 2020 6.990 7.340 6.901 7.330 199,700 +0.37(+5.32%)
Aug 06, 2020 7.000 7.810 6.940 6.960 187,814 +0.05(+0.72%)
Aug 05, 2020 6.710 6.980 6.670 6.910 134,148 +0.26(+3.91%)
Aug 04, 2020 6.530 6.670 6.430 6.650 149,254 +0.13(+1.99%)
Aug 03, 2020 6.450 6.610 6.420 6.520 166,765 +0.06(+0.93%)
Jul 31, 2020 6.630 6.730 6.380 6.460 102,200 -0.24(-3.58%)
Jul 30, 2020 6.760 6.820 6.640 6.700 63,428 -0.19(-2.76%)
Jul 29, 2020 6.820 6.930 6.700 6.890 84,836 +0.11(+1.62%)
Jul 28, 2020 6.810 6.933 6.735 6.780 96,940 -0.07(-1.02%)
Jul 27, 2020 6.860 6.960 6.780 6.850 106,239 -0.03(-0.36%)
Jul 24, 2020 6.970 7.040 6.870 6.875 84,500 -0.11(-1.50%)
Jul 23, 2020 6.930 7.010 6.830 6.980 197,727 +0.07(+1.01%)
Jul 22, 2020 6.770 6.950 6.770 6.910 95,414 +0.10(+1.47%)
Jul 21, 2020 6.850 7.025 6.770 6.810 114,964 -0.03(-0.44%)
Jul 20, 2020 6.990 7.050 6.710 6.840 115,353 -0.19(-2.70%)
Jul 17, 2020 7.020 7.100 6.885 7.030 140,800 +0.00(+0.07%)
Jul 16, 2020 6.870 7.130 6.750 7.025 128,800 +0.16(+2.26%)
Jul 15, 2020 6.780 6.990 6.730 6.870 160,561 +0.25(+3.78%)
Jul 14, 2020 6.490 6.640 6.050 6.620 160,599 +0.16(+2.48%)
Jul 13, 2020 6.530 6.629 6.410 6.460 163,291 +0.01(+0.16%)
Jul 10, 2020 6.170 6.470 6.150 6.450 104,100 +0.28(+4.45%)
Jul 09, 2020 6.310 6.330 6.060 6.175 196,666 -0.17(-2.60%)
Jul 08, 2020 6.190 6.370 6.150 6.340 170,208 +0.16(+2.59%)
Jul 07, 2020 6.350 6.472 6.180 6.180 175,844 -0.23(-3.59%)
Jul 06, 2020 6.380 6.540 6.310 6.410 121,824 +0.15(+2.40%)
Jul 02, 2020 6.470 6.630 6.240 6.260 104,900 -0.10(-1.57%)
Jul 01, 2020 6.480 6.650 6.280 6.360 174,379 -0.16(-2.45%)
Jun 30, 2020 6.430 6.550 6.400 6.520 333,988 +0.06(+0.93%)
Jun 29, 2020 6.340 6.600 6.300 6.460 139,197 +0.21(+3.36%)
Jun 26, 2020 6.380 6.570 6.210 6.250 644,900 -0.18(-2.80%)
Jun 25, 2020 6.310 6.520 6.230 6.430 176,452 +0.10(+1.58%)
Jun 24, 2020 6.680 6.720 6.310 6.330 196,129 -0.43(-6.36%)
Jun 23, 2020 6.860 6.975 6.730 6.760 643,651 +0.02(+0.30%)
Jun 22, 2020 6.660 6.765 6.510 6.740 388,083 +0.03(+0.45%)
Jun 19, 2020 6.470 6.775 6.300 6.710 841,900 +0.14(+2.13%)
Jun 18, 2020 6.460 6.660 6.370 6.570 394,337 +0.04(+0.54%)
Jun 17, 2020 6.760 6.870 6.510 6.535 366,491 -0.33(-4.74%)
Jun 16, 2020 6.850 6.980 6.685 6.860 172,731 +0.24(+3.63%)
Jun 15, 2020 6.470 6.680 6.370 6.620 329,798 -0.15(-2.22%)
Jun 12, 2020 6.800 6.880 6.430 6.770 333,000 +0.19(+2.97%)
Jun 11, 2020 6.700 6.810 6.340 6.575 432,429 -0.33(-4.71%)
Jun 10, 2020 7.200 7.200 6.830 6.900 252,932 -0.38(-5.22%)
Jun 09, 2020 7.620 7.620 7.260 7.280 766,426 -0.45(-5.82%)
Jun 08, 2020 7.610 7.880 7.460 7.730 278,090 +0.19(+2.52%)
Jun 05, 2020 7.590 7.670 7.390 7.540 316,400 +0.20(+2.65%)
Jun 04, 2020 7.010 7.360 7.010 7.345 197,375 +0.29(+4.04%)
Jun 03, 2020 6.850 7.140 6.790 7.060 309,998 +0.31(+4.59%)
Jun 02, 2020 6.620 6.945 6.620 6.750 221,300 +0.15(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.