5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
+7.26%
3 MONTH PERFORMANCE
+6.08%
6 MONTH PERFORMANCE
+5.00%
YEAR-TO-DATE PERFORMANCE
+3.43%
1 YEAR PERFORMANCE
+13.48%
Greenlight Capital Re, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $14.88 | $14.51 (-2.49%) | $15.02 | $14.46 | 146.85 K | $501.44 M |
| 06/24/2025 | $14.80 | $14.91 (0.74%) | $15.03 | $14.73 | 181.90 K | $506.19 M |
| 06/23/2025 | $14.40 | $14.73 (2.29%) | $14.80 | $14.40 | 97.90 K | $500.08 M |
| 06/20/2025 | $14.61 | $14.40 (-1.44%) | $14.65 | $14.35 | 191.13 K | $488.88 M |
| 06/18/2025 | $14.36 | $14.43 (0.49%) | $14.57 | $14.36 | 121.40 K | $489.90 M |
| 06/17/2025 | $14.53 | $14.41 (-0.83%) | $14.56 | $14.35 | 103.80 K | $489.22 M |
| 06/16/2025 | $14.65 | $14.53 (-0.82%) | $14.75 | $14.50 | 83.83 K | $493.29 M |
| 06/13/2025 | $14.75 | $14.53 (-1.49%) | $14.82 | $14.50 | 68.63 K | $493.29 M |
| 06/12/2025 | $14.75 | $14.85 (0.68%) | $14.92 | $14.61 | 87.80 K | $504.16 M |
| 06/11/2025 | $14.91 | $14.74 (-1.14%) | $15.07 | $14.69 | 158.30 K | $500.42 M |
| 06/10/2025 | $15.00 | $14.82 (-1.2%) | $15.00 | $14.80 | 123.80 K | $503.14 M |
| 06/09/2025 | $14.55 | $14.96 (2.82%) | $15.05 | $14.48 | 207.54 K | $507.89 M |
| 06/06/2025 | $14.25 | $14.40 (1.05%) | $14.41 | $14.18 | 97.34 K | $488.88 M |
| 06/05/2025 | $14.17 | $14.08 (-0.64%) | $14.17 | $14.00 | 95.60 K | $478.02 M |
| 06/04/2025 | $14.51 | $14.13 (-2.62%) | $14.56 | $14.09 | 82.03 K | $479.71 M |
| 06/03/2025 | $14.38 | $14.44 (0.42%) | $14.54 | $14.35 | 96.20 K | $490.24 M |
| 06/02/2025 | $14.44 | $14.49 (0.35%) | $14.60 | $14.33 | 71.60 K | $491.94 M |
| 05/30/2025 | $14.30 | $14.44 (0.98%) | $14.58 | $14.06 | 89.50 K | $490.24 M |
| 05/29/2025 | $13.93 | $14.36 (3.09%) | $14.65 | $13.92 | 70.30 K | $487.52 M |
| 05/28/2025 | $13.91 | $13.95 (0.29%) | $14.01 | $13.82 | 81.90 K | $473.60 M |
| 05/27/2025 | $13.57 | $13.95 (2.8%) | $13.97 | $13.51 | 150.62 K | $473.60 M |
| 05/23/2025 | $13.35 | $13.50 (1.12%) | $13.68 | $13.35 | 129.81 K | $458.32 M |
| 05/22/2025 | $13.41 | $13.54 (0.97%) | $13.58 | $13.33 | 131.40 K | $459.68 M |
| 05/21/2025 | $13.54 | $13.54 (0%) | $13.70 | $13.43 | 88.40 K | $459.68 M |
| 05/20/2025 | $13.54 | $13.70 (1.18%) | $13.75 | $13.54 | 86.75 K | $465.11 M |
| 05/19/2025 | $13.50 | $13.63 (0.96%) | $13.72 | $13.46 | 98.55 K | $462.74 M |
| 05/16/2025 | $13.37 | $13.58 (1.57%) | $13.59 | $13.37 | 115.91 K | $461.04 M |
| 05/15/2025 | $13.11 | $13.46 (2.67%) | $14.42 | $13.11 | 80.30 K | $456.97 M |
| 05/14/2025 | $13.27 | $13.15 (-0.9%) | $13.32 | $13.12 | 133.00 K | $446.44 M |
| 05/13/2025 | $13.43 | $13.30 (-0.97%) | $14.13 | $13.16 | 81.00 K | $451.53 M |
| 05/12/2025 | $13.72 | $13.29 (-3.13%) | $13.89 | $13.11 | 78.40 K | $451.20 M |
| 05/09/2025 | $13.54 | $13.57 (0.22%) | $13.59 | $13.42 | 46.44 K | $460.70 M |
| 05/08/2025 | $13.44 | $13.46 (0.15%) | $13.65 | $13.21 | 61.44 K | $456.97 M |
| 05/07/2025 | $13.62 | $13.44 (-1.32%) | $13.65 | $13.37 | 63.63 K | $456.29 M |
| 05/06/2025 | $13.26 | $13.50 (1.81%) | $13.63 | $13.11 | 112.90 K | $458.32 M |
| 05/05/2025 | $13.39 | $13.31 (-0.6%) | $13.49 | $13.17 | 126.70 K | $451.87 M |
| 05/02/2025 | $13.20 | $13.21 (0.08%) | $13.27 | $13.07 | 77.70 K | $448.48 M |
| 05/01/2025 | $13.05 | $13.06 (0.08%) | $13.17 | $12.96 | 67.30 K | $443.39 M |
| 04/30/2025 | $13.23 | $13.12 (-0.83%) | $13.28 | $12.95 | 72.64 K | $445.42 M |
| 04/29/2025 | $13.06 | $13.23 (1.3%) | $13.36 | $13.06 | 108.10 K | $449.16 M |
| 04/28/2025 | $13.02 | $13.14 (0.92%) | $13.34 | $12.97 | 68.80 K | $446.10 M |
| 04/25/2025 | $13.11 | $13.08 (-0.23%) | $13.13 | $12.92 | 59.90 K | $444.07 M |
| 04/24/2025 | $13.32 | $13.22 (-0.75%) | $13.41 | $13.17 | 85.03 K | $448.82 M |
| 04/23/2025 | $13.68 | $13.31 (-2.7%) | $13.71 | $13.27 | 54.80 K | $451.87 M |
| 04/22/2025 | $13.45 | $13.48 (0.22%) | $13.63 | $13.32 | 87.70 K | $457.65 M |
| 04/21/2025 | $13.36 | $13.30 (-0.45%) | $13.39 | $12.89 | 59.30 K | $451.53 M |
| 04/17/2025 | $13.22 | $13.45 (1.74%) | $13.52 | $13.22 | 74.45 K | $456.63 M |
| 04/16/2025 | $13.26 | $13.25 (-0.08%) | $13.32 | $13.10 | 57.70 K | $449.84 M |
| 04/15/2025 | $12.88 | $13.25 (2.87%) | $13.33 | $12.88 | 73.60 K | $449.84 M |
| 04/14/2025 | $13.22 | $13.18 (-0.3%) | $13.31 | $13.01 | 101.30 K | $447.46 M |
| 04/11/2025 | $12.85 | $13.10 (1.95%) | $13.14 | $12.56 | 68.03 K | $444.74 M |
| 04/10/2025 | $13.12 | $12.92 (-1.52%) | $13.22 | $12.64 | 116.53 K | $438.63 M |
| 04/09/2025 | $12.67 | $13.34 (5.29%) | $13.41 | $12.34 | 154.42 K | $452.89 M |
| 04/08/2025 | $12.75 | $12.78 (0.24%) | $13.13 | $12.55 | 173.10 K | $433.88 M |
| 04/07/2025 | $12.50 | $12.45 (-0.4%) | $13.00 | $12.14 | 158.30 K | $422.68 M |
| 04/04/2025 | $13.00 | $12.93 (-0.54%) | $13.18 | $12.70 | 124.60 K | $438.97 M |
| 04/03/2025 | $13.39 | $13.32 (-0.52%) | $13.45 | $13.14 | 92.30 K | $452.21 M |
| 04/02/2025 | $13.62 | $13.70 (0.59%) | $13.91 | $13.50 | 72.70 K | $465.11 M |
| 04/01/2025 | $13.52 | $13.74 (1.63%) | $13.79 | $13.35 | 86.40 K | $466.47 M |
| 03/31/2025 | $13.87 | $13.55 (-2.31%) | $13.97 | $13.42 | 350.70 K | $460.02 M |
| 03/28/2025 | $13.59 | $13.57 (-0.15%) | $14.21 | $13.29 | 83.70 K | $460.70 M |
| 03/27/2025 | $14.00 | $13.69 (-2.21%) | $14.35 | $13.57 | 162.10 K | $464.78 M |
| 03/26/2025 | $13.95 | $13.70 (-1.79%) | $14.03 | $13.49 | 165.23 K | $465.11 M |
| 03/25/2025 | $13.48 | $13.65 (1.26%) | $13.92 | $13.48 | 155.43 K | $463.42 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.
