-
5 DAY PERFORMANCE
+0.67% -
1 MONTH PERFORMANCE
+10.84% -
3 MONTH PERFORMANCE
+9.55% -
6 MONTH PERFORMANCE
+15.62% -
YEAR-TO-DATE PERFORMANCE
+31.61% -
1 YEAR PERFORMANCE
+32.66%
Greenlight Capital Re, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $15.05 | $15.03 (-0.13%) | $15.12 | $14.88 | 83,709 | $512.84 M |
| 12/02/2024 | $14.99 | $14.99 (0%) | $15.06 | $14.74 | 100,847 | $511.47 M |
| 11/29/2024 | $15.00 | $14.93 (-0.47%) | $15.06 | $14.83 | 39,200 | $509.43 M |
| 11/27/2024 | $15.10 | $14.93 (-1.13%) | $15.38 | $14.90 | 47,508 | $509.43 M |
| 11/26/2024 | $15.05 | $15.03 (-0.13%) | $15.13 | $14.93 | 97,600 | $512.84 M |
| 11/25/2024 | $15.15 | $15.08 (-0.46%) | $15.36 | $15.05 | 194,000 | $514.54 M |
| 11/22/2024 | $15.00 | $15.07 (0.47%) | $15.14 | $14.93 | 135,200 | $514.20 M |
| 11/21/2024 | $14.79 | $15.00 (1.42%) | $15.01 | $14.79 | 85,438 | $511.81 M |
| 11/20/2024 | $14.59 | $14.72 (0.89%) | $14.72 | $14.41 | 137,023 | $502.26 M |
| 11/19/2024 | $14.41 | $14.65 (1.67%) | $14.70 | $14.35 | 93,300 | $499.87 M |
| 11/18/2024 | $14.50 | $14.51 (0.07%) | $14.68 | $14.41 | 66,340 | $495.10 M |
| 11/15/2024 | $14.62 | $14.50 (-0.82%) | $14.62 | $14.40 | 68,346 | $494.75 M |
| 11/14/2024 | $14.48 | $14.48 (0%) | $14.50 | $14.36 | 72,929 | $494.07 M |
| 11/13/2024 | $14.68 | $14.44 (-1.63%) | $14.80 | $14.40 | 88,023 | $492.71 M |
| 11/12/2024 | $14.72 | $14.57 (-1.02%) | $14.81 | $14.53 | 121,500 | $497.14 M |
| 11/11/2024 | $14.97 | $14.75 (-1.47%) | $14.97 | $14.71 | 93,404 | $503.28 M |
| 11/08/2024 | $14.78 | $14.76 (-0.14%) | $14.98 | $14.62 | 107,300 | $503.63 M |
| 11/07/2024 | $15.47 | $14.78 (-4.46%) | $15.47 | $14.75 | 178,800 | $504.31 M |
| 11/06/2024 | $15.32 | $15.48 (1.04%) | $15.82 | $15.01 | 318,937 | $528.19 M |
| 11/05/2024 | $13.76 | $14.59 (6.03%) | $14.78 | $13.64 | 199,500 | $497.82 M |
| 11/04/2024 | $13.33 | $13.56 (1.73%) | $13.65 | $13.13 | 91,140 | $462.68 M |
| 11/01/2024 | $13.54 | $13.50 (-0.3%) | $13.57 | $13.38 | 51,500 | $460.63 M |
| 10/31/2024 | $13.70 | $13.48 (-1.61%) | $13.73 | $13.46 | 99,845 | $461.54 M |
| 10/30/2024 | $13.34 | $13.52 (1.35%) | $13.59 | $13.34 | 74,700 | $462.91 M |
| 10/29/2024 | $13.39 | $13.40 (0.07%) | $13.42 | $13.26 | 54,121 | $458.80 M |
| 10/28/2024 | $13.24 | $13.39 (1.13%) | $13.45 | $13.24 | 51,909 | $458.46 M |
| 10/25/2024 | $13.43 | $13.23 (-1.49%) | $13.43 | $13.18 | 29,418 | $452.98 M |
| 10/24/2024 | $13.49 | $13.40 (-0.67%) | $13.49 | $13.35 | 34,300 | $458.80 M |
| 10/23/2024 | $13.45 | $13.46 (0.07%) | $13.50 | $13.33 | 43,600 | $460.86 M |
| 10/22/2024 | $13.49 | $13.53 (0.3%) | $13.53 | $13.36 | 27,904 | $463.25 M |
| 10/21/2024 | $13.90 | $13.57 (-2.37%) | $13.90 | $13.56 | 34,206 | $464.62 M |
| 10/18/2024 | $14.00 | $13.88 (-0.86%) | $14.00 | $13.85 | 33,800 | $475.24 M |
| 10/17/2024 | $13.84 | $13.97 (0.94%) | $13.99 | $13.78 | 100,437 | $478.32 M |
| 10/16/2024 | $13.75 | $13.80 (0.36%) | $13.88 | $13.75 | 54,223 | $472.50 M |
| 10/15/2024 | $13.75 | $13.65 (-0.73%) | $13.91 | $13.64 | 63,540 | $467.36 M |
| 10/14/2024 | $13.78 | $13.79 (0.07%) | $13.82 | $13.74 | 42,100 | $472.15 M |
| 10/11/2024 | $13.70 | $13.81 (0.8%) | $13.87 | $13.66 | 79,048 | $472.84 M |
| 10/10/2024 | $13.48 | $13.67 (1.41%) | $13.67 | $13.48 | 61,812 | $468.05 M |
| 10/09/2024 | $13.55 | $13.58 (0.22%) | $13.70 | $13.40 | 60,841 | $464.96 M |
| 10/08/2024 | $13.47 | $13.54 (0.52%) | $13.67 | $13.43 | 49,000 | $463.59 M |
| 10/07/2024 | $13.87 | $13.39 (-3.46%) | $13.87 | $13.26 | 148,200 | $458.46 M |
| 10/04/2024 | $13.68 | $13.90 (1.61%) | $13.95 | $13.68 | 74,448 | $475.92 M |
| 10/03/2024 | $13.44 | $13.45 (0.07%) | $13.52 | $13.29 | 97,200 | $460.51 M |
| 10/02/2024 | $13.52 | $13.49 (-0.22%) | $13.69 | $13.45 | 60,800 | $461.88 M |
| 10/01/2024 | $13.65 | $13.57 (-0.59%) | $13.65 | $13.45 | 88,100 | $464.62 M |
| 09/30/2024 | $13.62 | $13.65 (0.22%) | $13.69 | $13.54 | 59,000 | $467.36 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 |