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 (%)
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%)
Jun 01, 2020 7.230 7.230 6.510 6.600 439,021 -0.64(-8.84%)
May 29, 2020 6.470 7.400 6.420 7.240 563,600 +0.29(+4.17%)
May 28, 2020 7.520 7.580 6.930 6.950 185,211 -0.55(-7.40%)
May 27, 2020 7.660 7.660 7.350 7.505 319,112 +0.37(+5.19%)
May 26, 2020 7.010 7.360 6.880 7.135 521,032 +0.38(+5.55%)
May 22, 2020 6.640 6.790 6.490 6.760 1,582,800 +0.11(+1.65%)
May 21, 2020 6.840 6.990 6.500 6.650 212,753 -0.19(-2.78%)
May 20, 2020 6.690 6.995 6.600 6.840 131,828 +0.23(+3.48%)
May 19, 2020 6.630 6.910 6.590 6.610 143,098 -0.06(-0.90%)
May 18, 2020 6.400 6.870 6.370 6.670 250,022 +0.29(+4.55%)
May 15, 2020 6.340 6.450 6.250 6.380 158,400 +0.04(+0.63%)
May 14, 2020 6.290 6.390 6.090 6.340 302,499 -0.05(-0.78%)
May 13, 2020 6.340 6.440 6.290 6.390 317,407 -0.03(-0.47%)
May 12, 2020 6.500 6.670 6.420 6.420 374,290 -0.05(-0.77%)
May 11, 2020 6.460 6.600 6.390 6.470 177,291 -0.12(-1.82%)
May 08, 2020 6.300 6.660 6.200 6.590 193,200 +0.41(+6.63%)
May 07, 2020 6.060 6.280 6.030 6.180 188,287 +0.15(+2.49%)
May 06, 2020 6.220 6.240 5.905 6.030 321,102 -0.22(-3.52%)
May 05, 2020 6.180 6.400 6.150 6.250 151,077 +0.17(+2.80%)
May 04, 2020 6.010 6.170 5.910 6.080 216,097 -0.04(-0.65%)
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.