-
5 DAY PERFORMANCE
-1.37% -
1 MONTH PERFORMANCE
-2.29% -
3 MONTH PERFORMANCE
+6.81% -
6 MONTH PERFORMANCE
+10.35% -
YEAR-TO-DATE PERFORMANCE
+19.53% -
1 YEAR PERFORMANCE
+27.09%
Greenlight Capital Re, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $13.62 | $13.67 (0.37%) | $13.70 | $13.54 | 58,938 | $468.05 M |
| 09/27/2024 | $13.92 | $13.70 (-1.58%) | $14.07 | $13.64 | 68,000 | $469.07 M |
| 09/26/2024 | $14.03 | $13.84 (-1.35%) | $14.15 | $13.78 | 82,600 | $473.87 M |
| 09/25/2024 | $13.95 | $13.89 (-0.43%) | $13.95 | $13.71 | 139,900 | $475.58 M |
| 09/24/2024 | $14.02 | $13.96 (-0.43%) | $14.26 | $13.89 | 124,705 | $477.97 M |
| 09/23/2024 | $14.17 | $13.94 (-1.62%) | $14.22 | $13.91 | 104,900 | $477.29 M |
| 09/20/2024 | $14.01 | $14.16 (1.07%) | $14.31 | $14.01 | 364,580 | $484.82 M |
| 09/19/2024 | $14.20 | $14.11 (-0.63%) | $14.20 | $13.90 | 90,803 | $483.11 M |
| 09/18/2024 | $13.92 | $14.00 (0.57%) | $14.10 | $13.78 | 173,503 | $479.34 M |
| 09/17/2024 | $14.16 | $13.92 (-1.69%) | $14.24 | $13.89 | 161,500 | $476.60 M |
| 09/16/2024 | $14.02 | $14.05 (0.21%) | $14.12 | $13.94 | 141,000 | $481.06 M |
| 09/13/2024 | $14.00 | $13.98 (-0.14%) | $14.27 | $13.97 | 122,477 | $478.66 M |
| 09/12/2024 | $13.83 | $13.89 (0.43%) | $13.97 | $13.50 | 76,828 | $475.58 M |
| 09/11/2024 | $13.70 | $13.71 (0.07%) | $13.77 | $13.35 | 112,809 | $469.41 M |
| 09/10/2024 | $13.70 | $13.78 (0.58%) | $13.87 | $13.66 | 92,900 | $471.81 M |
| 09/09/2024 | $13.56 | $13.67 (0.81%) | $13.92 | $13.56 | 102,200 | $468.05 M |
| 09/06/2024 | $13.93 | $13.55 (-2.73%) | $13.94 | $13.48 | 164,800 | $463.94 M |
| 09/05/2024 | $13.81 | $13.91 (0.72%) | $13.95 | $13.70 | 63,600 | $476.26 M |
| 09/04/2024 | $13.64 | $13.72 (0.59%) | $13.80 | $13.54 | 58,136 | $469.76 M |
| 09/03/2024 | $13.84 | $13.62 (-1.59%) | $13.84 | $13.56 | 57,508 | $466.33 M |
| 08/30/2024 | $13.86 | $13.97 (0.79%) | $14.00 | $13.80 | 62,226 | $478.32 M |
| 08/29/2024 | $13.90 | $13.86 (-0.29%) | $13.95 | $13.73 | 75,932 | $474.55 M |
| 08/28/2024 | $13.72 | $13.79 (0.51%) | $13.96 | $13.68 | 108,500 | $472.15 M |
| 08/27/2024 | $13.72 | $13.72 (0%) | $13.84 | $13.72 | 231,900 | $469.76 M |
| 08/26/2024 | $13.89 | $13.75 (-1.01%) | $14.08 | $13.20 | 115,544 | $470.78 M |
| 08/23/2024 | $13.50 | $13.85 (2.59%) | $13.95 | $13.50 | 136,400 | $474.21 M |
| 08/22/2024 | $13.42 | $13.41 (-0.07%) | $13.55 | $13.34 | 384,438 | $459.14 M |
| 08/21/2024 | $13.35 | $13.46 (0.82%) | $13.60 | $12.96 | 128,619 | $460.86 M |
| 08/20/2024 | $13.54 | $13.29 (-1.85%) | $13.55 | $13.28 | 42,500 | $455.03 M |
| 08/19/2024 | $13.45 | $13.48 (0.22%) | $13.57 | $13.33 | 87,500 | $461.54 M |
| 08/16/2024 | $13.22 | $13.46 (1.82%) | $13.48 | $13.22 | 126,500 | $460.86 M |
| 08/15/2024 | $13.04 | $13.24 (1.53%) | $13.33 | $12.83 | 135,400 | $453.32 M |
| 08/14/2024 | $12.93 | $12.77 (-1.24%) | $12.93 | $12.68 | 101,900 | $437.23 M |
| 08/13/2024 | $12.54 | $12.87 (2.63%) | $12.87 | $12.48 | 80,526 | $440.65 M |
| 08/12/2024 | $12.50 | $12.43 (-0.56%) | $12.58 | $12.38 | 89,916 | $425.59 M |
| 08/09/2024 | $12.53 | $12.47 (-0.48%) | $12.53 | $12.43 | 85,600 | $426.96 M |
| 08/08/2024 | $12.14 | $12.51 (3.05%) | $12.57 | $12.14 | 123,543 | $428.33 M |
| 08/07/2024 | $12.16 | $12.13 (-0.25%) | $12.62 | $11.95 | 194,200 | $415.32 M |
| 08/06/2024 | $12.36 | $12.43 (0.57%) | $12.45 | $12.18 | 78,212 | $425.59 M |
| 08/05/2024 | $12.75 | $12.45 (-2.35%) | $12.75 | $12.26 | 114,000 | $426.27 M |
| 08/02/2024 | $13.00 | $12.91 (-0.69%) | $13.24 | $12.78 | 65,000 | $442.45 M |
| 08/01/2024 | $12.35 | $13.32 (7.85%) | $13.91 | $12.35 | 77,923 | $456.51 M |
| 07/31/2024 | $13.71 | $13.80 (0.66%) | $13.96 | $13.60 | 108,024 | $472.96 M |
| 07/30/2024 | $13.47 | $13.68 (1.56%) | $13.72 | $13.47 | 46,029 | $468.84 M |
| 07/29/2024 | $13.57 | $13.40 (-1.25%) | $13.64 | $13.36 | 41,700 | $459.25 M |
| 07/26/2024 | $13.49 | $13.52 (0.22%) | $13.63 | $13.36 | 65,500 | $463.36 M |
| 07/25/2024 | $13.50 | $13.34 (-1.19%) | $13.60 | $13.28 | 100,226 | $457.19 M |
| 07/24/2024 | $13.36 | $13.43 (0.52%) | $13.63 | $13.36 | 90,200 | $460.28 M |
| 07/23/2024 | $13.02 | $13.38 (2.76%) | $13.45 | $13.02 | 67,700 | $458.56 M |
| 07/22/2024 | $12.88 | $13.05 (1.32%) | $13.12 | $12.83 | 49,178 | $447.25 M |
| 07/19/2024 | $13.31 | $12.83 (-3.61%) | $13.31 | $12.82 | 37,972 | $439.71 M |
| 07/18/2024 | $13.39 | $13.25 (-1.05%) | $13.56 | $13.25 | 50,940 | $454.11 M |
| 07/17/2024 | $13.27 | $13.51 (1.81%) | $13.63 | $13.17 | 126,318 | $463.02 M |
| 07/16/2024 | $13.24 | $13.30 (0.45%) | $13.42 | $13.21 | 108,518 | $455.82 M |
| 07/15/2024 | $13.10 | $13.10 (0%) | $13.37 | $13.03 | 143,427 | $448.97 M |
| 07/12/2024 | $13.14 | $13.01 (-0.99%) | $13.33 | $12.99 | 88,444 | $445.88 M |
| 07/11/2024 | $12.78 | $12.98 (1.56%) | $13.23 | $12.73 | 148,591 | $444.85 M |
| 07/10/2024 | $12.29 | $12.51 (1.79%) | $12.57 | $12.15 | 52,825 | $428.75 M |
| 07/09/2024 | $12.38 | $12.26 (-0.97%) | $12.49 | $12.22 | 47,514 | $420.18 M |
| 07/08/2024 | $12.12 | $12.39 (2.23%) | $12.70 | $12.10 | 83,491 | $424.63 M |
| 07/05/2024 | $12.21 | $12.11 (-0.82%) | $12.22 | $12.03 | 90,998 | $415.04 M |
| 07/03/2024 | $12.50 | $12.36 (-1.12%) | $12.59 | $12.33 | 45,875 | $423.60 M |
| 07/02/2024 | $12.65 | $12.64 (-0.08%) | $12.72 | $12.60 | 30,125 | $433.20 M |
| 07/01/2024 | $13.15 | $12.78 (-2.81%) | $13.15 | $12.73 | 89,622 | $438.00 M |