GLRE

Greenlight Reinsurance, Ltd. Historical Stock Prices

$32.68
*  
0.32
0.99%
Get GLRE Alerts
*Delayed - data as of Aug. 1, 2014 10:05 ET  -  Find a broker to begin trading GLRE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    GLRE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
10:05  32.42  32.70  32.271  32.68 27,509
07/31/2014 32.9 33.12 32.36 32.36 140,517
07/30/2014 33.68 33.89 33.06 33.24 79,011
07/29/2014 34.01 34.01 33.4 33.52 91,929
07/28/2014 33.78 34.22 33.23 34 151,821
07/25/2014 33.68 33.853 33.18 33.57 84,921
07/24/2014 34.15 34.43 33.73 33.91 69,015
07/23/2014 34.31 34.31 33.89 34.03 63,271
07/22/2014 34.55 34.55 34.07 34.2 57,728
07/21/2014 34.33 34.65 34.14 34.29 67,135
07/18/2014 34.1 34.69 34.09 34.56 99,015
07/17/2014 34.57 34.82 34.16 34.2 107,322
07/16/2014 34.93 34.93 34.47 34.84 98,397
07/15/2014 34.64 34.71 34.42 34.7 169,285
07/14/2014 34.04 34.62 34.0001 34.51 141,074
07/11/2014 33.49 33.93 33.352 33.75 150,488
07/10/2014 33.2 33.82 33.2 33.64 145,398
07/09/2014 33.5 33.8078 33.41 33.56 154,375
07/08/2014 33.3 33.63 33.26 33.58 203,372
07/07/2014 33 33.605 32.892 33.33 191,141
07/03/2014 32.96 33 32.85 33 89,377
07/02/2014 33.03 33.03 32.62 32.73 139,551
07/01/2014 32.97 33.32 32.96 33.15 247,564
06/30/2014 32.91 33 32.74 32.94 191,471
06/27/2014 32.52 32.98 32.52 32.81 302,944
06/26/2014 32.93 33.3 32.488 32.69 138,336
06/25/2014 32.79 33.14 32.78 33 187,023
06/24/2014 33.23 33.63 32.89 32.92 175,290
06/23/2014 33.58 33.58 33.1 33.34 130,827
06/20/2014 33.46 33.641 33.35 33.55 208,818
06/19/2014 33.76 33.76 33.38 33.51 59,685
06/18/2014 33.63 33.73 33.2175 33.73 67,284
06/17/2014 33.46 33.79 33.3201 33.58 121,061
06/16/2014 33.59 33.59 33.14 33.56 152,331
06/13/2014 33.81 34.05 33.61 33.7 108,732
06/12/2014 34.2 34.695 33.5 33.62 117,331
06/11/2014 33.68 34.23 33.54 34.1 218,625
06/10/2014 33.64 33.82 33.54 33.82 95,067
06/09/2014 33.65 33.8515 33.39 33.76 102,049
06/06/2014 33.32 33.89 33.3008 33.71 124,779
06/05/2014 32.67 33.21 32.47 33.12 81,755
06/04/2014 32.42 32.79 32.42 32.57 67,065
06/03/2014 32.09 32.47 32.02 32.44 155,527
06/02/2014 31.72 32.241 31.72 32.15 123,113
05/30/2014 32 32 31.66 31.69 83,228
05/29/2014 31.87 32.01 31.68 31.91 106,910
05/28/2014 32.12 32.12 31.7 31.73 120,086
05/27/2014 31.99 32.2295 31.7 32.09 116,796
05/23/2014 31.73 31.97 31.57 31.74 60,337
05/22/2014 31.19 31.73 30.91 31.62 100,877
05/21/2014 31.37 31.52 30.83 31.09 135,291
05/20/2014 31.7 31.7 31.2501 31.35 126,433
05/19/2014 31.56 31.77 31.3875 31.73 93,531
05/16/2014 31.5 31.6 31.19 31.56 119,605
05/15/2014 31.8 32 31.51 31.57 99,287
05/14/2014 32.49 32.69 31.81 31.99 147,203
05/13/2014 32.8 32.8 32.3025 32.39 125,947
05/12/2014 32.47 32.97 32.25 32.79 159,446
05/09/2014 32.13 32.34 31.85 32.34 181,682
05/08/2014 32.48 32.75 32.22 32.34 62,798
05/07/2014 32.19 32.61 31.93 32.43 123,208
05/06/2014 32.33 32.48 31.86 32.04 254,178
05/05/2014 32.34 32.878 32.284 32.76 174,629
05/02/2014 32.2 32.75 32.03 32.74 176,805
05/01/2014 31.84 32.422 31.84 32.2 153,931
04/30/2014 31.76 32.232 31.5 31.83 134,259
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?