5 DAY PERFORMANCE
-0.57%
1 MONTH PERFORMANCE
+5.56%
3 MONTH PERFORMANCE
+8.25%
6 MONTH PERFORMANCE
+8.08%
YEAR-TO-DATE PERFORMANCE
-3.70%
1 YEAR PERFORMANCE
+4.85%
Greenlight Capital Re Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $14.46 | $14.05 (-2.84%) | $14.46 | $14.03 | 27.97 K | |
| 02/17/2026 | $14.13 | $14.36 (1.63%) | $14.47 | $14.13 | 142.34 K | $484.80 M |
| 02/13/2026 | $13.88 | $14.12 (1.73%) | $14.20 | $13.72 | 110.44 K | $476.70 M |
| 02/12/2026 | $13.92 | $13.87 (-0.36%) | $14.11 | $13.78 | 123.31 K | $468.26 M |
| 02/11/2026 | $13.87 | $13.94 (0.5%) | $13.98 | $13.71 | 80.74 K | $470.62 M |
| 02/10/2026 | $13.77 | $13.80 (0.22%) | $13.96 | $13.74 | 193.61 K | $465.89 M |
| 02/09/2026 | $14.01 | $13.79 (-1.57%) | $14.04 | $13.74 | 160.50 K | $465.56 M |
| 02/06/2026 | $14.27 | $14.04 (-1.61%) | $14.48 | $13.97 | 161.13 K | $474.00 M |
| 02/05/2026 | $14.29 | $14.28 (-0.07%) | $14.46 | $14.19 | 95.10 K | $482.10 M |
| 02/04/2026 | $14.00 | $14.16 (1.14%) | $14.26 | $14.00 | 205.50 K | $478.05 M |
| 02/03/2026 | $14.03 | $14.01 (-0.14%) | $14.19 | $13.89 | 84.50 K | $472.98 M |
| 02/02/2026 | $13.96 | $14.04 (0.57%) | $14.11 | $13.94 | 115.10 K | $474.00 M |
| 01/30/2026 | $13.77 | $13.87 (0.73%) | $13.88 | $13.63 | 127.65 K | $468.26 M |
| 01/29/2026 | $13.80 | $13.84 (0.29%) | $13.92 | $13.72 | 107.70 K | $467.24 M |
| 01/28/2026 | $13.54 | $13.65 (0.81%) | $13.78 | $13.43 | 105.50 K | $460.83 M |
| 01/27/2026 | $13.43 | $13.54 (0.82%) | $13.57 | $13.36 | 86.10 K | $457.11 M |
| 01/26/2026 | $13.36 | $13.47 (0.82%) | $13.52 | $13.36 | 128.01 K | $454.75 M |
| 01/23/2026 | $13.31 | $13.36 (0.38%) | $13.40 | $13.17 | 90.21 K | $451.04 M |
| 01/22/2026 | $13.47 | $13.38 (-0.67%) | $13.55 | $13.30 | 211.40 K | $451.71 M |
| 01/21/2026 | $13.43 | $13.50 (0.52%) | $13.53 | $13.25 | 154.04 K | $455.76 M |
| 01/20/2026 | $13.30 | $13.46 (1.2%) | $13.46 | $13.15 | 147.90 K | $454.41 M |
| 01/16/2026 | $13.34 | $13.30 (-0.3%) | $13.45 | $13.26 | 104.80 K | $449.01 M |
| 01/15/2026 | $13.52 | $13.40 (-0.89%) | $13.64 | $13.38 | 104.30 K | $452.39 M |
| 01/14/2026 | $13.42 | $13.43 (0.07%) | $13.59 | $13.34 | 183.70 K | $453.40 M |
| 01/13/2026 | $13.67 | $13.45 (-1.61%) | $13.93 | $13.40 | 88.94 K | $454.08 M |
| 01/12/2026 | $13.85 | $13.83 (-0.14%) | $13.95 | $13.73 | 106.51 K | $466.91 M |
| 01/09/2026 | $14.21 | $13.88 (-2.32%) | $14.35 | $13.86 | 118.71 K | $468.59 M |
| 01/08/2026 | $14.00 | $14.27 (1.93%) | $14.34 | $13.89 | 88.32 K | $481.76 M |
| 01/07/2026 | $14.00 | $14.04 (0.29%) | $14.12 | $13.76 | 97.63 K | $474.00 M |
| 01/06/2026 | $14.30 | $14.05 (-1.75%) | $14.53 | $13.95 | 120.80 K | $474.33 M |
| 01/05/2026 | $14.07 | $14.39 (2.27%) | $14.53 | $14.07 | 131.20 K | $485.81 M |
| 01/02/2026 | $14.67 | $14.16 (-3.48%) | $14.77 | $14.07 | 167.73 K | $478.05 M |
| 12/31/2025 | $14.53 | $14.58 (0.34%) | $14.60 | $14.40 | 109.92 K | $492.23 M |
| 12/30/2025 | $14.35 | $14.50 (1.05%) | $14.64 | $14.18 | 228.30 K | $489.52 M |
| 12/29/2025 | $14.47 | $14.33 (-0.97%) | $14.54 | $14.32 | 185.83 K | $483.79 M |
| 12/26/2025 | $14.63 | $14.43 (-1.37%) | $14.73 | $14.43 | 107.50 K | $487.16 M |
| 12/24/2025 | $14.59 | $14.64 (0.34%) | $14.75 | $14.57 | 71.62 K | $494.25 M |
| 12/23/2025 | $14.44 | $14.72 (1.94%) | $14.92 | $14.42 | 173.40 K | $496.95 M |
| 12/22/2025 | $14.43 | $14.48 (0.35%) | $14.57 | $14.41 | 165.80 K | $488.85 M |
| 12/19/2025 | $14.56 | $14.43 (-0.89%) | $14.62 | $14.41 | 397.34 K | $487.16 M |
| 12/18/2025 | $14.48 | $14.59 (0.76%) | $14.71 | $14.31 | 380.84 K | $492.56 M |
| 12/17/2025 | $14.40 | $14.42 (0.14%) | $14.57 | $14.39 | 420.73 K | $486.82 M |
| 12/16/2025 | $14.44 | $14.37 (-0.48%) | $14.65 | $14.33 | 358.62 K | $485.14 M |
| 12/15/2025 | $14.27 | $14.37 (0.7%) | $14.52 | $14.06 | 392.53 K | $485.14 M |
| 12/12/2025 | $14.05 | $14.26 (1.49%) | $14.27 | $13.93 | 143.82 K | $481.42 M |
| 12/11/2025 | $13.97 | $13.97 (0%) | $14.13 | $13.80 | 181.10 K | $471.63 M |
| 12/10/2025 | $13.77 | $13.91 (1.02%) | $14.03 | $13.77 | 218.70 K | $469.61 M |
| 12/09/2025 | $13.62 | $13.83 (1.54%) | $13.86 | $13.62 | 120.10 K | $466.91 M |
| 12/08/2025 | $13.93 | $13.67 (-1.87%) | $13.93 | $13.57 | 126.41 K | $461.50 M |
| 12/05/2025 | $13.73 | $13.92 (1.38%) | $13.99 | $13.73 | 120.20 K | $469.94 M |
| 12/04/2025 | $13.76 | $13.88 (0.87%) | $13.90 | $13.66 | 160.90 K | $468.59 M |
| 12/03/2025 | $13.78 | $13.84 (0.44%) | $13.87 | $13.62 | 134.90 K | $467.24 M |
| 12/02/2025 | $13.35 | $13.71 (2.7%) | $13.80 | $13.25 | 149.00 K | $462.85 M |
| 12/01/2025 | $13.20 | $13.29 (0.68%) | $13.39 | $13.17 | 101.70 K | $448.67 M |
| 11/28/2025 | $13.11 | $13.21 (0.76%) | $13.23 | $13.08 | 52.10 K | $445.97 M |
| 11/26/2025 | $13.00 | $13.16 (1.23%) | $13.21 | $13.00 | 81.90 K | $444.29 M |
| 11/25/2025 | $12.92 | $13.09 (1.32%) | $13.18 | $12.92 | 101.51 K | $441.92 M |
| 11/24/2025 | $12.93 | $12.89 (-0.31%) | $12.99 | $12.77 | 75.00 K | $435.17 M |
| 11/21/2025 | $12.69 | $13.00 (2.44%) | $13.04 | $12.60 | 173.50 K | $438.88 M |
| 11/20/2025 | $12.94 | $12.60 (-2.63%) | $13.04 | $12.59 | 101.81 K | $425.38 M |
| 11/19/2025 | $12.92 | $12.80 (-0.93%) | $13.01 | $12.67 | 119.94 K | $432.13 M |
| 11/18/2025 | $12.93 | $12.97 (0.31%) | $13.02 | $12.85 | 74.00 K | $437.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
