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

15.84
+0.09 (0.57%)
NASDAQ· Last Trade: Aug 6th, 1:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/31/202616.6416.7316.3316.65114,26716.65
7/30/202617.2917.4216.5916.65134,30616.65
7/29/202617.6317.7117.1617.45164,76617.45
7/28/202617.3817.8517.2917.68229,24917.68
7/27/202617.0817.2517.0417.19111,28217.19
7/24/202616.3917.0516.3916.99134,89216.99
7/23/202616.0716.4015.8816.35158,40316.35
7/22/202616.4816.5116.0016.18136,23616.18
7/21/202616.8016.8716.4616.50123,69016.50
7/20/202616.9517.2716.7316.95155,88716.95
7/17/202616.8117.2816.7517.07196,86417.07
7/16/202616.3216.8416.1916.80149,32416.80
7/15/202616.6317.1816.0416.27108,60216.27
7/14/202617.1317.2016.6116.63149,65716.63
7/13/202616.6417.1716.5717.13115,51917.13
7/10/202616.3916.5916.2016.56244,41916.56
7/09/202616.6716.6716.1116.38158,82616.38
7/08/202616.5216.8016.3816.67223,46116.67
7/07/202616.5716.7716.3616.42216,98116.42
7/06/202616.1716.4916.0616.32152,36416.32
7/02/202616.3716.5816.1016.37143,98716.37
7/01/202616.2916.5716.2516.36139,40716.36
6/30/202616.5816.5816.1216.18250,87516.18
6/29/202616.7216.8416.6216.66139,05616.66
6/26/202616.1516.8015.8616.73624,77216.73
6/25/202616.3616.3614.9716.08219,72216.08
6/24/202616.4316.7316.2516.52174,03416.52
6/23/202616.0916.4916.0216.45122,47816.45
6/22/202616.0016.2715.8515.97169,74915.97
6/18/202616.2916.3615.9616.07173,15216.07
6/17/202616.2716.4715.9916.1796,49216.17
6/16/202616.1716.2616.0716.2489,69116.24
6/15/202616.2216.3215.9816.06234,63016.06
6/12/202616.0016.1315.7616.11123,41716.11
6/11/202615.9616.1515.8515.88129,99615.88
6/10/202615.5615.9915.5615.93121,41815.93
6/09/202615.4715.6715.4115.47104,70615.47
6/08/202615.4115.5815.2315.37156,51215.37
6/05/202615.0915.5915.0715.53141,37115.53
6/04/202614.8815.1314.8814.98149,30914.98
6/03/202614.8914.8914.5814.69201,18414.69
6/02/202615.1115.3314.9114.94201,25314.94
6/01/202615.5315.5314.8915.20243,20415.20
5/29/202615.8515.9615.6415.67168,76015.67
5/28/202616.3116.3115.8015.89178,07015.89
5/27/202616.8416.9116.2916.33151,73216.33
5/26/202617.1117.2516.7316.75247,01116.75
5/22/202617.6117.7117.1817.19182,64917.19
5/21/202617.6417.6617.3817.61151,36617.61
5/20/202617.8817.9517.5917.71351,19217.71
5/19/202617.8618.1017.4117.97192,40017.97
5/18/202617.4218.1117.4217.93175,07717.93
5/15/202617.2817.5317.1517.52141,04117.52
5/14/202617.5017.6717.1417.34192,83617.34
5/13/202617.3517.5017.0017.43277,11717.43
5/12/202617.6517.7417.3317.50199,31617.50
5/11/202617.8918.0017.6617.70156,54417.70
5/08/202617.6918.0617.3817.86130,19917.86
5/07/202617.7018.1817.5417.80208,40217.80
5/06/202617.1218.2116.9017.84285,08617.84