Greenlight Reinsurance, Ltd. - Class A Ordinary Shares (GLRE)

15.32
+0.23 (1.52%)
NASDAQ · Last Trade: Nov 3rd, 1:11 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Greenlight Reinsurance, Ltd. - Class A Ordinary Shares (GLRE)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202614.7415.1814.6615.09136,28915.09
10/30/202614.8314.8314.6114.6660,66814.66
10/29/202614.7814.8114.5914.6381,70014.63
10/28/202614.9814.9814.5114.5582,30714.55
10/27/202615.0415.0414.7014.8458,18414.84
10/26/202615.1415.2014.9415.0263,50715.02
10/23/202615.2215.3615.0315.1080,71915.10
10/22/202614.9515.4514.9515.30128,56815.30
10/21/202615.0815.0814.8014.9475,50114.94
10/20/202614.9715.1614.9615.0791,72415.07
10/19/202614.6914.9814.6114.90143,56814.90
10/16/202614.7714.8514.5414.82186,96914.82
10/15/202615.2215.3014.6314.74123,91014.74
10/14/202614.9214.9814.6114.91118,21914.91
10/13/202615.1115.1514.8114.8577,39514.85
10/12/202614.7315.0714.7315.0176,73415.01
10/09/202614.8115.0014.7214.76127,96314.76
10/08/202614.7315.0514.5614.97117,61314.97
10/07/202614.5814.9414.5814.77102,23214.77
10/06/202614.8614.9214.6414.6590,27614.65
10/05/202614.6914.8414.2914.74128,86414.74
10/02/202614.8415.0614.6814.75136,10414.75
10/01/202614.5514.7414.2414.69146,72514.69
9/30/202614.8014.8014.4814.50124,91714.50
9/29/202614.7414.8614.6514.7587,95314.75
9/28/202614.9314.9814.7514.81115,48814.81
9/25/202614.9215.0714.7714.89115,61414.89
9/24/202615.1115.2114.9114.93167,67614.93
9/23/202615.1215.1314.9115.01104,24915.01
9/22/202615.1915.2614.9115.11142,16615.11
9/21/202614.9215.1114.8615.09106,23215.09
9/18/202615.0215.0614.7715.03340,15715.03
9/17/202615.2015.3114.9915.05133,66315.05
9/16/202615.1215.2114.9515.12174,77515.12
9/15/202614.9515.1114.7615.11130,44615.11
9/14/202615.0715.2814.9415.02126,04215.02
9/11/202615.1615.1614.7314.97135,54914.97
9/10/202614.9715.0714.8515.02139,92015.02
9/09/202614.9315.0414.7714.98163,63614.98
9/08/202615.2415.2515.0615.08144,97115.08
9/04/202615.4715.4715.2915.4293,71815.42
9/03/202615.3715.6615.1915.48160,03015.48
9/02/202615.3615.4715.1815.23113,44415.23
9/01/202615.2415.3615.1215.2699,72915.26
8/31/202615.2915.2915.1215.16150,63915.16
8/28/202615.4115.4615.3215.37147,28915.37
8/27/202615.2115.4615.1515.41102,95315.41
8/26/202615.4915.6515.2615.4088,42815.40
8/25/202615.4315.5415.2515.48119,18315.48
8/24/202615.4215.7115.3115.5292,91715.52
8/21/202615.4015.4515.2515.29113,86715.29
8/20/202615.2315.4115.1615.38109,26815.38
8/19/202615.5615.7215.2015.24104,01215.24
8/18/202615.5115.8215.3615.60139,27515.60
8/17/202615.7616.2615.3715.4090,37815.40
8/14/202615.7015.8115.6115.7671,98315.76
8/13/202615.6215.7615.4815.70139,74915.70
8/12/202615.4415.5615.3715.46146,05815.46
8/11/202615.4515.6415.2115.42174,54015.42
8/10/202615.3715.5715.2015.35143,59815.35
8/07/202615.7715.8115.4115.51157,77915.51
8/06/202615.9916.1815.6015.64210,24915.64
8/05/202615.4515.9314.5615.75272,60515.75
8/04/202616.6516.6516.2116.36132,48616.36
8/03/202616.7316.9816.5116.64137,83216.64