5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
-4.88%
3 MONTH PERFORMANCE
-3.19%
6 MONTH PERFORMANCE
-3.19%
YEAR-TO-DATE PERFORMANCE
-6.64%
1 YEAR PERFORMANCE
+3.48%
Greenlight Capital Re, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $13.05 | $13.08 (0.23%) | $13.13 | $13.05 | 21,201 | $454.90 M |
| 04/30/2025 | $13.23 | $13.12 (-0.83%) | $13.28 | $12.95 | 72,641 | $456.99 M |
| 04/29/2025 | $13.06 | $13.23 (1.3%) | $13.36 | $13.06 | 108,100 | $460.82 M |
| 04/28/2025 | $13.02 | $13.14 (0.92%) | $13.34 | $12.97 | 68,800 | $457.68 M |
| 04/25/2025 | $13.11 | $13.08 (-0.23%) | $13.13 | $12.92 | 59,900 | $446.30 M |
| 04/24/2025 | $13.32 | $13.22 (-0.75%) | $13.41 | $13.17 | 85,030 | $451.08 M |
| 04/23/2025 | $13.68 | $13.31 (-2.7%) | $13.71 | $13.27 | 54,800 | $454.15 M |
| 04/22/2025 | $13.45 | $13.48 (0.22%) | $13.63 | $13.32 | 87,700 | $459.95 M |
| 04/21/2025 | $13.36 | $13.30 (-0.45%) | $13.39 | $12.89 | 59,300 | $453.81 M |
| 04/17/2025 | $13.22 | $13.45 (1.74%) | $13.52 | $13.22 | 74,445 | $458.93 M |
| 04/16/2025 | $13.26 | $13.25 (-0.08%) | $13.32 | $13.10 | 57,700 | $452.10 M |
| 04/15/2025 | $12.88 | $13.25 (2.87%) | $13.33 | $12.88 | 73,600 | $452.10 M |
| 04/14/2025 | $13.22 | $13.18 (-0.3%) | $13.31 | $13.01 | 101,300 | $449.71 M |
| 04/11/2025 | $12.85 | $13.10 (1.95%) | $13.14 | $12.56 | 68,027 | $446.98 M |
| 04/10/2025 | $13.12 | $12.92 (-1.52%) | $13.22 | $12.64 | 116,530 | $440.84 M |
| 04/09/2025 | $12.67 | $13.34 (5.29%) | $13.41 | $12.34 | 154,416 | $455.17 M |
| 04/08/2025 | $12.75 | $12.78 (0.24%) | $13.13 | $12.55 | 173,100 | $436.07 M |
| 04/07/2025 | $12.50 | $12.45 (-0.4%) | $13.00 | $12.14 | 158,300 | $424.81 M |
| 04/04/2025 | $13.00 | $12.93 (-0.54%) | $13.18 | $12.70 | 124,600 | $441.18 M |
| 04/03/2025 | $13.39 | $13.32 (-0.52%) | $13.45 | $13.14 | 92,300 | $454.49 M |
| 04/02/2025 | $13.62 | $13.70 (0.59%) | $13.91 | $13.50 | 72,700 | $467.46 M |
| 04/01/2025 | $13.52 | $13.74 (1.63%) | $13.79 | $13.35 | 86,400 | $468.82 M |
| 03/31/2025 | $13.87 | $13.55 (-2.31%) | $13.97 | $13.42 | 350,700 | $462.34 M |
| 03/28/2025 | $13.59 | $13.57 (-0.15%) | $14.21 | $13.29 | 83,700 | $463.02 M |
| 03/27/2025 | $14.00 | $13.69 (-2.21%) | $14.35 | $13.57 | 162,100 | $467.12 M |
| 03/26/2025 | $13.95 | $13.70 (-1.79%) | $14.03 | $13.49 | 165,227 | $467.46 M |
| 03/25/2025 | $13.48 | $13.65 (1.26%) | $13.92 | $13.48 | 155,429 | $465.75 M |
| 03/24/2025 | $13.41 | $13.48 (0.52%) | $13.53 | $13.32 | 63,702 | $459.95 M |
| 03/21/2025 | $13.29 | $13.22 (-0.53%) | $13.44 | $13.15 | 202,745 | $451.08 M |
| 03/20/2025 | $13.49 | $13.42 (-0.52%) | $13.70 | $13.41 | 76,209 | $457.90 M |
| 03/19/2025 | $13.36 | $13.50 (1.05%) | $13.56 | $13.34 | 77,000 | $460.63 M |
| 03/18/2025 | $13.38 | $13.31 (-0.52%) | $13.59 | $13.27 | 92,732 | $454.15 M |
| 03/17/2025 | $13.16 | $13.45 (2.2%) | $13.46 | $12.88 | 87,045 | $458.93 M |
| 03/14/2025 | $13.19 | $13.22 (0.23%) | $13.35 | $13.05 | 90,447 | $451.08 M |
| 03/13/2025 | $12.91 | $13.16 (1.94%) | $13.41 | $12.75 | 82,900 | $449.03 M |
| 03/12/2025 | $13.30 | $12.85 (-3.38%) | $13.61 | $12.85 | 150,200 | $438.45 M |
| 03/11/2025 | $13.70 | $13.28 (-3.07%) | $13.70 | $12.64 | 180,158 | $453.13 M |
| 03/10/2025 | $13.87 | $13.70 (-1.23%) | $14.00 | $13.51 | 59,000 | $467.46 M |
| 03/07/2025 | $14.18 | $13.95 (-1.62%) | $14.31 | $13.59 | 75,023 | $475.99 M |
| 03/06/2025 | $13.83 | $13.83 (0%) | $14.00 | $13.58 | 70,000 | $471.89 M |
| 03/05/2025 | $13.80 | $13.91 (0.8%) | $13.94 | $13.72 | 81,600 | $474.62 M |
| 03/04/2025 | $13.70 | $13.73 (0.22%) | $14.08 | $13.70 | 100,033 | $468.48 M |
| 03/03/2025 | $13.98 | $13.86 (-0.86%) | $14.09 | $13.62 | 80,000 | $472.92 M |
| 02/28/2025 | $13.74 | $13.93 (1.38%) | $13.93 | $13.60 | 95,000 | $475.30 M |
| 02/27/2025 | $13.66 | $13.59 (-0.51%) | $13.79 | $13.48 | 79,683 | $463.70 M |
| 02/26/2025 | $13.60 | $13.71 (0.81%) | $13.73 | $13.55 | 55,347 | $467.80 M |
| 02/25/2025 | $13.48 | $13.62 (1.04%) | $13.77 | $13.24 | 81,015 | $464.73 M |
| 02/24/2025 | $13.26 | $13.41 (1.13%) | $13.59 | $13.26 | 78,032 | $457.56 M |
| 02/21/2025 | $13.39 | $13.24 (-1.12%) | $13.39 | $13.10 | 78,641 | $451.76 M |
| 02/20/2025 | $13.41 | $13.24 (-1.27%) | $13.44 | $13.04 | 279,748 | $451.76 M |
| 02/19/2025 | $13.35 | $13.46 (0.82%) | $13.47 | $13.27 | 48,800 | $459.27 M |
| 02/18/2025 | $13.50 | $13.39 (-0.81%) | $13.59 | $13.35 | 91,300 | $456.88 M |
| 02/14/2025 | $13.53 | $13.52 (-0.07%) | $13.56 | $13.33 | 62,232 | $461.32 M |
| 02/13/2025 | $13.23 | $13.45 (1.66%) | $13.45 | $13.15 | 50,002 | $458.93 M |
| 02/12/2025 | $13.09 | $13.20 (0.84%) | $13.28 | $13.03 | 58,800 | $450.40 M |
| 02/11/2025 | $13.24 | $13.28 (0.3%) | $13.60 | $13.18 | 41,944 | $453.13 M |
| 02/10/2025 | $13.59 | $13.31 (-2.06%) | $13.59 | $13.25 | 77,604 | $454.15 M |
| 02/07/2025 | $13.78 | $13.59 (-1.38%) | $13.78 | $13.58 | 37,300 | $463.70 M |
| 02/06/2025 | $13.81 | $13.82 (0.07%) | $13.99 | $13.76 | 70,400 | $471.55 M |
| 02/05/2025 | $13.45 | $13.77 (2.38%) | $13.87 | $13.45 | 102,100 | $469.85 M |
| 02/04/2025 | $13.25 | $13.39 (1.06%) | $13.43 | $13.25 | 32,400 | $456.88 M |
| 02/03/2025 | $13.34 | $13.31 (-0.22%) | $13.43 | $13.15 | 60,300 | $454.15 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.
