GLRE

Greenlight Reinsurance, Ltd. Historical Stock Prices

$33.62
*  
0.05
0.15%
Get GLRE Alerts
*Delayed - data as of Jul. 28, 2014 12:19 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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
12:19  33.78  33.87  33.23  33.62 48,683
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
04/29/2014 32.04 32.3 31.72 31.79 98,236
04/28/2014 31.89 32.21 31.54 31.79 133,349
04/25/2014 31.25 31.86 31.1216 31.68 174,452
04/24/2014 31.26 31.86 31 31.28 119,494
04/23/2014 31.14 31.4 30.95 31.1 117,808
04/22/2014 31.27 31.34 31.114 31.24 119,814
04/21/2014 31.47 31.48 31.12 31.19 126,072
04/17/2014 31.57 31.84 31.4 31.52 126,112
04/16/2014 31.74 31.74 31.26 31.57 172,134
04/15/2014 31.93 32.04 31.08 31.37 132,106
04/14/2014 32.05 32.1 31.61 31.73 113,811
04/11/2014 31.56 31.909 31.53 31.68 147,888
04/10/2014 32.08 32.26 31.79 31.84 177,202
04/09/2014 31.99 32.17 31.628 32.1 56,810
04/08/2014 31.64 32.1 31.516 31.9 126,796
04/07/2014 32.17 32.266 31.52 31.7 146,340
04/04/2014 33.02 33.31 32.2001 32.29 142,334
04/03/2014 33.02 33.02 32.716 32.9 54,652
04/02/2014 32.7 33.06 32.55 32.96 117,674
04/01/2014 32.78 32.95 32.56 32.77 83,988
03/31/2014 32.65 33.04 32.45 32.8 188,456
03/28/2014 32.51 32.9 32.36 32.52 81,672
03/27/2014 32.8 32.93 32.46 32.57 66,022
03/26/2014 33.22 33.2499 32.66 32.77 175,800
03/25/2014 33.06 33.25 32.7139 32.98 114,967
03/24/2014 33.01 33.08 32.8 32.99 88,440
03/21/2014 32.94 33.04 32.79 32.89 180,327
03/20/2014 32.69 33.14 32.63 32.83 637,721
03/19/2014 33.09 33.37 32.63 32.84 83,708
03/18/2014 33.06 33.2088 32.91 33.08 160,392
03/17/2014 32.87 33 32.5 32.91 101,026
03/14/2014 32.29 32.81 32.17 32.6 196,042
03/13/2014 32.17 32.49 31.97 32.22 219,296
03/12/2014 31.74 32.17 31.38 32.17 95,822
03/11/2014 32.18 32.18 31.6858 31.83 150,639
03/10/2014 32.06 32.29 31.83 32.22 182,354
03/07/2014 31.37 32 31.37 31.93 112,533
03/06/2014 31.1 31.29 30.9 31.18 443,162
03/05/2014 31.26 31.32 30.93 31.09 492,008
03/04/2014 31 31.23 30.4575 31.18 431,626
03/03/2014 31.28 31.392 30.63 30.72 146,481
02/28/2014 31.53 31.84 31.35 31.45 161,499
02/27/2014 31.41 31.57 30.95 31.47 96,001
02/26/2014 31.98 32.01 31.47 31.59 127,525
02/25/2014 32.31 32.62 31.89 31.98 70,751
02/24/2014 32.48 32.729 32.17 32.21 123,772
02/21/2014 32.35 32.61 32.05 32.2 103,285
02/20/2014 32.03 32.3 31.42 32.13 83,828
02/19/2014 32.42 32.95 31.66 31.85 150,183
02/18/2014 32.21 32.43 31.97 32.37 123,525
02/14/2014 31.84 32.11 31.62 31.94 49,422
02/13/2014 31.4 31.95 31.2295 31.81 44,328
02/12/2014 31.38 31.78 31.38 31.66 74,891
02/11/2014 31.21 31.56 31.1 31.43 88,739
02/10/2014 30.75 31.18 30.75 31.1 103,610
02/07/2014 30.29 30.819 29.97 30.75 158,702
02/06/2014 30.25 30.52 30.01 30.29 195,464
02/05/2014 30.37 30.65 30.051 30.25 185,337
02/04/2014 31.36 31.39 30.219 30.45 297,542
02/03/2014 31.97 32.13 31.22 31.28 135,033
01/31/2014 31.97 32.59 31.6404 32.13 87,933
01/30/2014 32.25 32.99 32.052 32.5 92,344
01/29/2014 32.13 32.5 31.82 31.94 69,662
01/28/2014 32.09 32.8 31.848 32.48 91,008
01/27/2014 32.26 32.66 31.65 32.15 98,114
01/24/2014 32.78 33.04 32.13 32.25 83,769
01/23/2014 33.75 33.75 32.74 33.09 84,403
01/22/2014 33.56 34.21 33.334 33.88 54,389
01/21/2014 33.75 33.75 33.1 33.43 99,863
01/17/2014 33.7 33.8999 33.26 33.44 82,377
01/16/2014 33.59 33.95 33.31 33.68 93,894
01/15/2014 33.88 33.88 33.26 33.51 90,395
01/14/2014 33.42 34.24 33.19 33.88 69,740
01/13/2014 33.79 33.97 33.25 33.43 96,051
01/10/2014 33.31 33.97 33.008 33.93 105,964
01/09/2014 33.4 33.74 33.11 33.2 72,304
01/08/2014 32.68 33.52 32.402 33.26 157,571
01/07/2014 32.45 32.69 32.28 32.61 114,296
01/06/2014 32.71 33.02 32.23 32.45 117,484
01/03/2014 33.06 33.37 32.53 32.68 75,229
01/02/2014 33.65 33.72 32.93 33.14 98,588
12/31/2013 33.52 33.89 33.5 33.71 156,747
12/30/2013 33.74 33.84 33.5 33.57 73,090
12/27/2013 33.64 33.96 33.3 33.68 65,901
12/26/2013 33.89 33.899 33.48 33.63 66,139
12/24/2013 33.75 33.97 33.63 33.89 40,895
12/23/2013 33.73 33.92 33.63 33.81 71,136
12/20/2013 33.2 33.75 33.03 33.63 318,693
12/19/2013 32.89 33.37 32.5 33.04 63,211
12/18/2013 32.48 33.03 32.06 33.02 94,219
12/17/2013 32.88 32.9491 32.37 32.37 110,925
12/16/2013 32.92 33.59 32.6 32.95 110,012
12/13/2013 32.74 33.38 32.5301 32.69 229,147
12/12/2013 32.6 32.86 32.49 32.57 68,889
12/11/2013 33.45 33.45 32.61 32.68 86,217
12/10/2013 33.5 33.75 33.2804 33.45 78,615
12/09/2013 33.51 33.63 33.21 33.52 138,066
12/06/2013 33.45 33.73 33.27 33.39 78,323
12/05/2013 33.61 33.9437 32.9003 33.14 159,660
12/04/2013 33.81 33.96 33.28 33.58 198,783
12/03/2013 33.44 34 33.1 33.73 202,110
12/02/2013 33.98 34.42 33.48 33.57 126,433
11/29/2013 33.76 34.13 33.76 34.01 46,937
11/27/2013 33.62 33.85 33.11 33.57 103,132
11/26/2013 33.42 33.96 33.32 33.47 149,445
11/25/2013 33.11 33.59 33.01 33.29 262,009
11/22/2013 32.3 33.13 32.29 32.98 185,333
11/21/2013 31.5 32.529 31.31 32.2 162,462
11/20/2013 31.52 31.52 31.13 31.46 67,191
11/19/2013 31.62 31.76 31.0144 31.49 44,445
11/18/2013 31.6 31.88 31.2775 31.52 116,379
11/15/2013 31.38 31.73 31.3 31.57 49,737
11/14/2013 31.36 31.49 31.19 31.4 103,290
11/13/2013 30.74 31.32 30.65 31.28 67,503
11/12/2013 30.64 31 30.64 30.85 59,847
11/11/2013 30.98 30.99 30.58 30.62 43,823
11/08/2013 30.76 31.08 30.6268 30.94 96,163
11/07/2013 31.56 31.565 30.74 30.74 64,766
11/06/2013 30.55 31.61 30.522 31.44 132,724
11/05/2013 30.58 30.7122 30.19 30.37 197,708
11/04/2013 30.74 30.8831 30.6 30.61 179,804
11/01/2013 30.76 31 30.22 30.73 219,923
10/31/2013 30 32.03 29.86 30.79 176,124
10/30/2013 30.05 30.36 29.88 29.9 174,276
10/29/2013 29.92 30.49 29.92 30.07 172,616
10/28/2013 29.7 29.88 29.43 29.87 102,646
10/25/2013 29.91 30 29.49 29.7 46,740
10/24/2013 30.04 30.11 29.61 29.75 71,709
10/23/2013 29.81 30.07 29.56 29.72 65,292
10/22/2013 30.02 30.45 29.949 30.02 75,480
10/21/2013 29.35 30.1688 29.3 29.84 81,141
10/18/2013 29.03 29.39 28.79 29.37 84,730
10/17/2013 28.83 29 28.67 29 73,973
10/16/2013 28.9 28.9 28.76 28.9 45,912
10/15/2013 28.58 28.9 28.5 28.76 60,928
10/14/2013 28.63 28.88 28.4 28.6 58,166
10/11/2013 28.14 28.8 28.14 28.79 65,188
10/10/2013 27.76 28.34 27.76 28.27 46,313
10/09/2013 27.75 27.79 27.38 27.48 139,692
10/08/2013 27.93 28.23 27.7 27.73 79,693
10/07/2013 28.06 28.13 27.89 27.9 40,596
10/04/2013 27.97 28.25 27.97 28.16 24,379
10/03/2013 28.28 28.633 27.95 28.05 48,018
10/02/2013 28.2 28.54 28.1225 28.28 73,130
10/01/2013 28.52 28.75 28.31 28.42 72,090
09/30/2013 28 28.54 27.76 28.44 140,379
09/27/2013 28.19 28.4 28.19 28.36 48,076
09/26/2013 28.05 28.4 28.03 28.38 73,128
09/25/2013 28.3 28.46 27.8303 27.98 502,584
09/24/2013 28.43 28.6 28.21 28.5 85,494
09/23/2013 28.37 28.53 28.16 28.43 59,750
09/20/2013 28.45 28.55 28.24 28.43 124,335
09/19/2013 28.6 28.84 28.3301 28.45 55,803
09/18/2013 28.2 28.5 28.004 28.5 152,929
09/17/2013 28.13 28.42 28.0601 28.31 89,238
09/16/2013 28.21 28.34 27.98 28.2 120,483
09/13/2013 28.12 28.29 27.97 28.07 39,444
09/12/2013 27.94 28.16 27.82 28.02 80,487
09/11/2013 28.09 28.29 27.95 28.06 111,340
09/10/2013 27.9 28.12 27.33 28.12 101,408
09/09/2013 27.5 27.89 27.31 27.87 80,518
09/06/2013 27.25 27.4 26.7 27.35 122,547
09/05/2013 27.25 27.44 27.06 27.39 81,879
09/04/2013 27.31 27.5 27.11 27.2 124,410
09/03/2013 27.09 27.49 27.09 27.37 69,624
08/30/2013 26.94 27.0999 26.76 26.85 102,876
08/29/2013 27 27.21 26.82 27 77,417
08/28/2013 26.95 27.42 26.88 27.12 85,180
08/27/2013 27.26 27.595 26.89 26.9 93,370
08/26/2013 27.69 27.82 27.27 27.38 190,262
08/23/2013 27.77 27.96 27.3001 27.72 71,649
08/22/2013 27.33 28.21 27.32 27.8 57,932
08/21/2013 27.49 27.57 27.25 27.27 58,942
08/20/2013 27.42 27.7499 27.26 27.6 169,227
08/19/2013 27.31 27.66 27.25 27.33 93,907
08/16/2013 27.46 27.655 27.26 27.41 68,042
08/15/2013 27.58 27.74 27.49 27.53 184,186
08/14/2013 27.5 27.892 27.5 27.77 102,426
08/13/2013 26.96 27.61 26.96 27.54 189,888
08/12/2013 27.38 27.44 27.06 27.15 58,117
08/09/2013 27.3 27.55 27.283 27.44 131,694
08/08/2013 27.29 27.43 27.15 27.4 114,823
08/07/2013 27 27.26 27 27.12 65,180
08/06/2013 27.3 27.3 26.92 27.11 73,151
08/05/2013 27.07 27.564 27.02 27.36 118,515
08/02/2013 26.9 27.26 26.63 27.02 81,927
08/01/2013 26.5 26.98 26.5 26.93 87,847
07/31/2013 27.01 27.12 26.44 26.44 77,744
07/30/2013 25.99 27.11 25.78 27.01 228,094
07/29/2013 26.03 26.17 25.76 25.86 59,300
07/26/2013 25.89 26.2 25.77 26.05 98,878
07/25/2013 25.75 26.12 25.51 26.03 121,141
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?