5 DAY PERFORMANCE
+5.07%
1 MONTH PERFORMANCE
+13.31%
3 MONTH PERFORMANCE
+8.95%
6 MONTH PERFORMANCE
-1.42%
YEAR-TO-DATE PERFORMANCE
-0.86%
1 YEAR PERFORMANCE
-7.34%
Greenlight Capital Re, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $13.77 | $13.88 (0.8%) | $13.90 | $13.66 | 152.50 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 |
| 11/17/2025 | $13.20 | $12.89 (-2.35%) | $13.22 | $12.88 | 78.53 K | $435.17 M |
| 11/14/2025 | $13.30 | $13.16 (-1.05%) | $13.35 | $12.93 | 88.70 K | $444.29 M |
| 11/13/2025 | $13.03 | $13.30 (2.07%) | $13.33 | $13.03 | 129.85 K | $449.01 M |
| 11/12/2025 | $13.18 | $13.03 (-1.14%) | $13.24 | $12.98 | 105.11 K | $439.90 M |
| 11/11/2025 | $12.97 | $13.18 (1.62%) | $13.27 | $12.96 | 163.70 K | $444.96 M |
| 11/10/2025 | $12.97 | $12.78 (-1.46%) | $13.05 | $12.72 | 163.20 K | $431.46 M |
| 11/07/2025 | $12.71 | $12.97 (2.05%) | $13.07 | $12.43 | 159.10 K | $437.87 M |
| 11/06/2025 | $12.33 | $12.70 (3%) | $12.75 | $12.31 | 156.70 K | $428.76 M |
| 11/05/2025 | $11.95 | $12.25 (2.51%) | $12.30 | $11.95 | 94.20 K | $413.56 M |
| 11/04/2025 | $11.90 | $11.95 (0.42%) | $12.02 | $11.57 | 211.82 K | $403.44 M |
| 11/03/2025 | $12.16 | $12.19 (0.25%) | $12.41 | $12.01 | 98.60 K | $411.54 M |
| 10/31/2025 | $12.17 | $12.12 (-0.41%) | $12.23 | $12.06 | 174.62 K | $409.18 M |
| 10/30/2025 | $12.09 | $12.13 (0.33%) | $12.26 | $12.09 | 167.03 K | $412.05 M |
| 10/29/2025 | $11.99 | $12.13 (1.17%) | $12.15 | $11.86 | 198.10 K | $412.05 M |
| 10/28/2025 | $12.14 | $12.06 (-0.66%) | $12.25 | $12.05 | 104.90 K | $409.67 M |
| 10/27/2025 | $12.21 | $12.22 (0.08%) | $12.28 | $12.14 | 180.12 K | $415.11 M |
| 10/24/2025 | $12.24 | $12.21 (-0.25%) | $12.29 | $12.13 | 70.02 K | $414.77 M |
| 10/23/2025 | $12.29 | $12.19 (-0.81%) | $12.33 | $12.09 | 81.30 K | $414.09 M |
| 10/22/2025 | $12.14 | $12.31 (1.4%) | $12.32 | $12.03 | 97.62 K | $418.17 M |
| 10/21/2025 | $12.25 | $12.15 (-0.82%) | $12.35 | $12.13 | 100.53 K | $412.73 M |
| 10/20/2025 | $12.32 | $12.32 (0%) | $12.94 | $12.20 | 94.20 K | $418.51 M |
| 10/17/2025 | $12.25 | $12.28 (0.24%) | $12.34 | $12.20 | 104.12 K | $417.15 M |
| 10/16/2025 | $12.56 | $12.24 (-2.55%) | $12.56 | $12.16 | 183.90 K | $415.79 M |
| 10/15/2025 | $12.79 | $12.59 (-1.56%) | $12.80 | $12.44 | 78.70 K | $427.68 M |
| 10/14/2025 | $12.54 | $12.76 (1.75%) | $12.78 | $12.47 | 86.45 K | $433.45 M |
| 10/13/2025 | $12.53 | $12.59 (0.48%) | $12.59 | $12.35 | 138.10 K | $427.68 M |
| 10/10/2025 | $12.55 | $12.45 (-0.8%) | $12.68 | $12.41 | 126.90 K | $422.92 M |
| 10/09/2025 | $12.66 | $12.55 (-0.87%) | $12.67 | $12.48 | 110.65 K | $426.32 M |
| 10/08/2025 | $12.66 | $12.65 (-0.08%) | $12.69 | $12.53 | 87.20 K | $429.72 M |
| 10/07/2025 | $12.57 | $12.59 (0.16%) | $12.68 | $12.50 | 119.30 K | $427.68 M |
| 10/06/2025 | $12.58 | $12.61 (0.24%) | $12.66 | $12.54 | 116.20 K | $428.36 M |
| 10/03/2025 | $12.48 | $12.58 (0.8%) | $12.69 | $12.46 | 154.55 K | $427.34 M |
| 10/02/2025 | $12.47 | $12.52 (0.4%) | $12.54 | $12.33 | 131.24 K | $425.30 M |
| 10/01/2025 | $12.67 | $12.50 (-1.34%) | $12.70 | $12.48 | 166.00 K | $424.62 M |
| 09/30/2025 | $12.58 | $12.70 (0.95%) | $12.77 | $12.57 | 340.00 K | $431.42 M |
| 09/29/2025 | $12.99 | $12.64 (-2.69%) | $13.00 | $12.59 | 143.50 K | $429.38 M |
| 09/26/2025 | $12.80 | $12.91 (0.86%) | $13.00 | $12.79 | 127.10 K | $438.55 M |
| 09/25/2025 | $12.77 | $12.82 (0.39%) | $12.92 | $12.70 | 116.60 K | $435.49 M |
| 09/24/2025 | $12.88 | $12.85 (-0.23%) | $13.01 | $12.77 | 129.00 K | $436.51 M |
| 09/23/2025 | $13.04 | $12.98 (-0.46%) | $13.12 | $12.94 | 145.42 K | $440.93 M |
| 09/22/2025 | $12.86 | $13.00 (1.09%) | $13.08 | $12.80 | 235.03 K | $441.61 M |
| 09/19/2025 | $12.83 | $12.86 (0.23%) | $12.92 | $12.70 | 247.10 K | $436.85 M |
| 09/18/2025 | $12.74 | $12.92 (1.41%) | $12.96 | $12.70 | 134.60 K | $438.89 M |
| 09/17/2025 | $12.63 | $12.65 (0.16%) | $12.84 | $12.55 | 143.70 K | $429.72 M |
| 09/16/2025 | $12.44 | $12.55 (0.88%) | $12.59 | $12.44 | 126.40 K | $426.32 M |
| 09/15/2025 | $12.47 | $12.55 (0.64%) | $12.55 | $12.40 | 1.03 M | $426.32 M |
| 09/12/2025 | $12.60 | $12.47 (-1.03%) | $12.65 | $12.46 | 63.42 K | $423.60 M |
| 09/11/2025 | $12.35 | $12.69 (2.75%) | $12.74 | $12.29 | 112.92 K | $431.08 M |
| 09/10/2025 | $12.52 | $12.40 (-0.96%) | $12.61 | $12.29 | 79.65 K | $421.22 M |
| 09/09/2025 | $12.65 | $12.59 (-0.47%) | $13.22 | $12.55 | 119.94 K | $427.68 M |
| 09/08/2025 | $12.70 | $12.70 (0%) | $12.72 | $12.55 | 66.60 K | $431.42 M |
| 09/05/2025 | $12.85 | $12.74 (-0.86%) | $12.93 | $12.71 | 78.71 K | $432.77 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.
