GLRE

Greenlight Reinsurance, Ltd. Historical Stock Prices

$34.21
*  
0.05
0.15%
Get GLRE Alerts
*Delayed - data as of Aug. 29, 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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  34.20  34.30  33.99  34.21 56,265
08/29/2014 34.2 34.3 33.99 34.21 56,265
08/28/2014 34.08 34.26 33.79 34.16 62,675
08/27/2014 34.17 34.39 33.955 34.26 125,386
08/26/2014 34 34.34 33.88 34.1 99,495
08/25/2014 33.85 34.15 33.734 33.98 87,820
08/22/2014 33.77 33.92 33.45 33.55 125,044
08/21/2014 33.48 33.94 33.36 33.84 61,937
08/20/2014 33.35 33.59 33.15 33.56 141,814
08/19/2014 33.53 33.77 33.34 33.51 78,260
08/18/2014 33.6 33.6 32.98 33.44 134,596
08/15/2014 33.59 33.67 32.87 33.28 77,962
08/14/2014 33.17 33.29 33.03 33.25 44,484
08/13/2014 33.13 33.37 32.9 33.12 68,104
08/12/2014 32.96 33.196 32.77 32.94 128,745
08/11/2014 33.1 33.26 32.56 32.94 164,161
08/08/2014 32.29 32.48 32.12 32.27 92,115
08/07/2014 32.41 32.595 32.0708 32.32 180,861
08/06/2014 31.64 32.84 31.61 32.37 246,101
08/05/2014 33.33 33.94 31.55 31.89 358,567
08/04/2014 32.71 33.62 32.35 33.6 182,292
08/01/2014 32.42 32.78 32.271 32.72 151,507
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
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?