GLRE

Historical Stock Prices

$32.18
*  
0.28
0.86%
Get GLRE Alerts
*Delayed - data as of Jan. 23, 2015  -  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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 32.48 32.545 32.1 32.18 33,028
01/22/2015 31.95 32.46 31.7 32.46 76,243
01/21/2015 31.67 32 31.415 31.74 58,059
01/20/2015 32.24 32.24 31.36 31.65 59,714
01/16/2015 31.36 32.15 31.36 32.09 76,097
01/15/2015 31.66 31.67 31.16 31.48 81,373
01/14/2015 31.7 32.01 31.33 31.66 96,231
01/13/2015 32.48 32.87 31.82 32.08 108,793
01/12/2015 32.78 32.78 31.87 32.1 144,426
01/09/2015 32.68 32.878 32.31 32.48 92,266
01/08/2015 32.11 32.65 32.07 32.59 100,378
01/07/2015 31.47 31.94 31.35 31.89 118,120
01/06/2015 31.85 32.22 31.01 31.33 204,122
01/05/2015 32.22 32.36 31.67 31.86 102,663
01/02/2015 32.92 32.92 32.12 32.5 128,513
12/31/2014 33.3 33.33 32.59 32.65 139,259
12/30/2014 33.12 33.5425 33.12 33.3 40,912
12/29/2014 32.92 33.615 32.92 33.31 56,731
12/26/2014 33.51 33.51 33.13 33.14 67,083
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
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?