GREENLIGHT CAPITAL RE LTD CLASS A Historical Stock Price

Below is the stock price history for Greenlight Capital Re Ltd Class A GLRE. Data is recorded each day for the historical open, high, low, close and volume. The Greenlight Capital Re Ltd Class A stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Greenlight Capital Re Ltd Class A Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-19 21.00 21.10 21.00 21.00 1,058
2018-01-18 20.40 21.00 20.35 20.95 2,736
2018-01-17 20.40 20.50 20.40 20.50 1,591
2018-01-16 20.60 20.65 20.40 20.40 1,270
2018-01-12 20.30 20.55 20.30 20.55 1,262
2018-01-11 20.50 20.85 20.50 20.80 3,461
2018-01-10 20.45 20.50 20.20 20.325 3,659
2018-01-09 21.20 21.35 20.50 20.50 4,685
2018-01-08 21.10 21.25 21.00 21.25 4,145
2018-01-05 21.10 21.225 20.95 21.225 2,860
2018-01-04 21.20 21.25 20.85 21.25 1,769
2018-01-03 20.55 21.10 20.55 21.10 4,672
2018-01-02 20.20 20.60 20.20 20.45 29,279
2017-12-29 20.25 20.25 20.05 20.15 2,211
2017-12-28 20.425 20.425 20.30 20.375 1,763
2017-12-27 20.40 20.55 20.375 20.55 2,977
2017-12-26 20.55 20.70 20.30 20.375 1,977
2017-12-22 20.50 20.75 20.50 20.60 983
2017-12-21 20.85 20.85 20.80 20.80 1,125
2017-12-20 21.00 21.00 20.80 20.80 2,959
2017-12-19 21.20 21.20 20.90 20.90 1,756
2017-12-18 21.40 21.40 20.85 20.95 1,029
2017-12-15 20.40 21.25 20.30 21.20 2,580
2017-12-14 20.25 20.25 19.95 20.25 3,448
2017-12-13 20.75 20.80 20.35 20.35 2,101
2017-12-12 21.00 21.10 20.85 20.90 822
2017-12-11 20.80 21.025 20.70 21.025 2,355
2017-12-08 20.85 20.90 20.75 20.90 784
2017-12-07 20.90 21.05 20.90 21.00 601
2017-12-06 21.85 21.85 21.10 21.10 3,753

» More Greenlight Capital Re Ltd Class A Stock Price History

To see other companies like Greenlight Capital Re Ltd Class A (GLRE), view our stock market today for news, and other data.