GLRE

Greenlight Reinsurance, Ltd. Historical Stock Prices

$33.39
*  
0.28
0.85%
Get GLRE Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading GLRE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  33.20  33.58  33.06  33.39 35,251
12/24/2014 33.2 33.58 33.06 33.39 35,251
12/23/2014 33.7 33.87 33.1 33.11 286,457
12/22/2014 33.32 33.7 33.09 33.55 72,907
12/19/2014 33.3 33.69 33.2 33.43 170,432
12/18/2014 33.34 33.38 33 33.38 154,370
12/17/2014 32.32 33 32.19 33 117,757
12/16/2014 32.57 32.93 32.31 32.33 90,592
12/15/2014 32.6 32.99 32.09 32.64 123,365
12/12/2014 32.8 33.35 32.27 32.56 76,681
12/11/2014 33.07 33.77 33.07 33.17 206,274
12/10/2014 33.16 33.45 32.84 32.98 109,835
12/09/2014 33 33.49 32.81 33.33 161,004
12/08/2014 33.08 33.78 32.95 33.43 80,657
12/05/2014 32.6 33.2 32.56 33.16 84,095
12/04/2014 32.64 32.71 32.29 32.56 69,703
12/03/2014 32.38 32.74 32.17 32.61 98,715
12/02/2014 32.2 32.44 32 32.27 165,599
12/01/2014 31.71 32.79 31.71 32.12 368,370
11/28/2014 32.17 32.25 31.49 31.52 80,891
11/26/2014 32 33 31.73 31.98 94,104
11/25/2014 32.18 32.43 31.97 32.15 75,626
11/24/2014 32.01 32.489 31.91 32.18 123,899
11/21/2014 32.25 32.25 31.9 32.07 131,742
11/20/2014 31.56 31.9 31.37 31.8 119,294
11/19/2014 31.9 32.08 31.26 31.62 173,874
11/18/2014 31.28 32.04 31.13 31.98 119,740
11/17/2014 31.49 31.57 31.09 31.28 127,653
11/14/2014 31.93 32.05 31.57 31.59 114,930
11/13/2014 32.24 32.33 31.86 31.91 142,573
11/12/2014 32.52 32.95 32.1 32.25 119,122
11/11/2014 32.73 33.3 32.67 32.76 78,914
11/10/2014 33.05 33.198 32.57 32.85 87,869
11/07/2014 33.09 33.12 32.75 33.09 113,995
11/06/2014 33 33.14 32.742 33.07 88,168
11/05/2014 32.98 33.305 32.67 32.77 161,496
11/04/2014 33.25 33.512 32.3975 32.82 284,562
11/03/2014 32.46 33.1 32.39 32.73 258,605
10/31/2014 32.76 32.76 32.39 32.45 222,613
10/30/2014 32.38 32.58 32.1 32.29 173,627
10/29/2014 32.6 32.84 32.31 32.4 94,939
10/28/2014 32.05 32.585 31.9225 32.56 221,616
10/27/2014 32.08 32.306 31.82 31.82 83,816
10/24/2014 31.88 32.32 31.78 32.31 91,110
10/23/2014 32.01 32.4 31.65 31.78 89,839
10/22/2014 31.52 32.1 31.52 31.82 102,819
10/21/2014 31.43 31.89 31.34 31.5 169,827
10/20/2014 30.73 31.21 30.6 31.21 86,219
10/17/2014 30.92 30.9995 30.58 30.73 155,858
10/16/2014 30.26 30.95 30.26 30.36 196,071
10/15/2014 30.57 30.94 30.18 30.74 238,138
10/14/2014 30.95 31.5 30.6084 31.07 157,649
10/13/2014 30.75 31.13 30.5 30.65 218,229
10/10/2014 30.82 31.38 30.71 30.75 117,380
10/09/2014 31.01 31.25 30.74 30.97 131,062
10/08/2014 30.74 31.41 30.6 31.295 138,106
10/07/2014 31.25 31.35 30.67 30.74 121,701
10/06/2014 32.11 32.11 31.32 31.36 130,800
10/03/2014 31.59 32.16 31.45 32.01 142,224
10/02/2014 31.5 31.67 30.95 31.29 189,280
10/01/2014 32.36 32.36 31.45 31.47 185,988
09/30/2014 32.75 32.8485 32.39 32.41 198,240
09/29/2014 32.59 32.908 32.5 32.67 95,364
09/26/2014 32.9 32.9999 32.4 32.98 99,298
09/25/2014 32.92 33.026 32.42 32.68 147,484
09/24/2014 33 33.24 32.71 33.07 120,712
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?