GLRE

Greenlight Reinsurance, Ltd. Historical Stock Prices

$27.83
*  
0.58
2.13%
Get GLRE Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading GLRE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    GLRE After Hours
 
 
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: 1 Year, From 28-JUL-2014 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  27.22  28.03  27.22  27.83 113,160
07/28/2015 27.72 27.97 27.23 27.25 137,888
07/27/2015 27.03 27.74 27.02 27.57 143,388
07/24/2015 27.82 27.82 27.14 27.25 124,383
07/23/2015 28.1 28.18 27.61 27.72 137,906
07/22/2015 28.4 28.62 28.13 28.13 99,547
07/21/2015 28.52 28.92 28.46 28.48 70,113
07/20/2015 29 29.04 28.62 28.65 89,047
07/17/2015 29.19 29.37 28.95 29 105,744
07/16/2015 29.9 29.91 29.19 29.21 98,230
07/15/2015 29.94 30.05 29.64 29.68 92,598
07/14/2015 29.77 29.93 29.63 29.91 125,982
07/13/2015 29.73 29.98 29.41 29.8 106,145
07/10/2015 29.19 29.55 29.19 29.52 66,853
07/09/2015 29.18 29.3 28.96 29.02 118,709
07/08/2015 29.03 29.26 28.9 28.99 74,326
07/07/2015 29.18 29.52 28.91 29.35 120,831
07/06/2015 28.75 29.32 28.69 29.22 223,259
07/02/2015 29.27 29.56 28.9 28.91 175,681
07/01/2015 29.03 29.55 28.69 29.15 273,309
06/30/2015 29.55 29.69 29.14 29.17 159,250
06/29/2015 29.85 30.14 29.42 29.46 241,801
06/26/2015 30.47 30.5995 30.1 30.14 216,485
06/25/2015 30.61 30.71 30.36 30.49 197,605
06/24/2015 30.67 30.84 30.41 30.43 185,705
06/23/2015 30.71 30.93 30.63 30.71 193,414
06/22/2015 30.65 30.86 30.3536 30.56 218,643
06/19/2015 30.69 31.06 30.46 30.52 186,957
06/18/2015 30.57 31.07 30.57 30.83 170,130
06/17/2015 30.72 30.96 30.26 30.55 98,606
06/16/2015 30.5 31 30.47 30.69 159,973
06/15/2015 30.5 30.7 30.16 30.52 187,837
06/12/2015 30.7 30.8491 30.5 30.64 84,894
06/11/2015 30.77 31.015 30.5801 30.88 81,781
06/10/2015 30.53 30.92 30.1614 30.77 82,702
06/09/2015 30.2 30.53 30.2 30.29 63,161
06/08/2015 30.37 30.37 30.17 30.21 109,584
06/05/2015 30.5 30.54 30.11 30.48 62,076
06/04/2015 30.58 31.38 30.27 30.32 71,461
06/03/2015 30.55 31.02 30.4301 30.86 209,785
06/02/2015 30.4 30.75 30.39 30.57 82,961
06/01/2015 30.84 30.9999 30.33 30.44 67,306
05/29/2015 30.7 31.24 30.48 30.64 140,075
05/28/2015 30.5 30.79 30.38 30.71 88,011
05/27/2015 30.05 30.62 29.985 30.56 79,127
05/26/2015 30.25 30.26 29.92 30.06 100,141
05/22/2015 30.43 30.588 30.26 30.3 59,897
05/21/2015 30.66 30.79 30.2076 30.51 53,661
05/20/2015 30.72 30.83 30.31 30.55 53,194
05/19/2015 30.55 30.63 30.2701 30.54 120,792
05/18/2015 29.9 30.85 29.9 30.6 193,999
05/15/2015 29.84 29.97 29.6 29.87 103,727
05/14/2015 29.95 30.06 29.67 29.8 93,858
05/13/2015 29.5 29.98 29.5 29.87 107,508
05/12/2015 29.91 29.99 29.52 29.59 169,625
05/11/2015 29.6 30.2 29.6 29.89 187,139
05/08/2015 29.69 29.9 29.68 29.7 170,336
05/07/2015 29.64 29.91 29.55 29.78 259,508
05/06/2015 30.12 30.31 29.68 29.77 263,444
05/05/2015 30 30.61 29.91 30.11 134,200
05/04/2015 30.24 30.58 30.086 30.21 113,257
05/01/2015 30.43 30.43 29.87 30.24 168,996
04/30/2015 30.51 30.928 30.24 30.39 202,550
04/29/2015 30.64 30.86 30.6 30.69 92,270
04/28/2015 30.78 31.18 30.75 30.77 146,983
04/27/2015 31.03 31.19 30.67 30.78 79,958
04/24/2015 30.8 31.27 30.72 31 137,261
04/23/2015 30.1 30.75 30.1 30.75 209,838
04/22/2015 30.46 30.764 30.09 30.3 152,192
04/21/2015 30.97 30.97 30.43 30.5 91,735
04/20/2015 30.83 30.99 30.83 30.96 42,161
04/17/2015 31.13 31.278 30.59 30.71 70,689
04/16/2015 31.09 31.4099 31.09 31.32 49,279
04/15/2015 30.86 31.31 30.86 31.26 82,784
04/14/2015 30.83 30.97 30.57 30.85 132,723
04/13/2015 30.83 30.93 30.61 30.71 154,031
04/10/2015 31.27 31.28 30.81 30.91 126,650
04/09/2015 31.25 31.37 31.07 31.3 114,228
04/08/2015 31.09 31.394 31 31.24 85,871
04/07/2015 31.47 31.546 31.08 31.08 68,192
04/06/2015 31.21 31.47 31.21 31.36 130,293
04/02/2015 31.22 31.63 31.22 31.39 171,414
04/01/2015 31.63 31.91 31.25 31.4 203,240
03/31/2015 32.01 32.06 31.77 31.8 84,571
03/30/2015 32.15 32.4 32.04 32.2 97,684
03/27/2015 31.79 31.94 31.62 31.87 102,380
03/26/2015 31.83 32.01 31.65 31.86 139,515
03/25/2015 32.51 32.59 31.92 31.93 143,683
03/24/2015 33 33.15 32.38 32.49 75,711
03/23/2015 32.52 33.23 32.51 33.08 90,627
03/20/2015 32.42 32.68 32.26 32.51 130,936
03/19/2015 32.46 32.49 32.12 32.36 52,309
03/18/2015 32.41 32.7 32.0801 32.57 83,485
03/17/2015 32.4 32.5 32.2 32.44 91,073
03/16/2015 32.41 32.65 32.29 32.52 57,080
03/13/2015 32.18 32.31 31.8 32.21 74,619
03/12/2015 32.25 32.46 32.14 32.18 165,591
03/11/2015 31.84 32.23 31.8 32.01 163,463
03/10/2015 32.23 32.282 31.71 31.75 98,710
03/09/2015 32.54 32.58 32.3 32.35 180,734
03/06/2015 32.63 32.742 32.3 32.39 242,142
03/05/2015 32.6 32.76 32.44 32.64 118,607
03/04/2015 32.65 32.65 32.42 32.48 84,494
03/03/2015 32.75 32.975 32.59 32.69 200,754
03/02/2015 32.75 33 32.51 32.83 133,852
02/27/2015 32.63 32.87 32.31 32.73 127,783
02/26/2015 32.2 32.6 32.1 32.58 165,599
02/25/2015 32.44 32.77 32.2 32.2 158,160
02/24/2015 32 32.51 31.85 32.26 449,531
02/23/2015 32.05 32.09 31.54 31.97 141,129
02/20/2015 31.42 32.16 30.88 31.95 253,743
02/19/2015 31.2 31.5 31.09 31.27 187,519
02/18/2015 31.5 32.3 30.42 31.2 451,742
02/17/2015 31.98 32.07 31.81 32.02 89,489
02/13/2015 32.05 32.1368 31.8 31.99 58,575
02/12/2015 31.87 32.1 31.6401 31.98 72,030
02/11/2015 31.8 32.05 31.72 31.82 45,069
02/10/2015 32.01 32.01 31.62 31.78 94,681
02/09/2015 32.06 32.3342 31.88 31.96 77,345
02/06/2015 32.22 32.5 32.11 32.34 134,285
02/05/2015 32.13 32.32 31.93 32.13 189,148
02/04/2015 32.1 32.44 31.832 31.94 149,886
02/03/2015 31.33 32.23 31.3225 32.12 113,085
02/02/2015 31.44 31.58 31.13 31.28 122,781
01/30/2015 31.59 31.97 31.3 31.41 108,959
01/29/2015 31.85 31.98 31.35 31.89 99,682
01/28/2015 32.4 32.4 31.85 31.95 124,219
01/27/2015 32 32.35 32 32.22 97,162
01/26/2015 32.13 32.59 31.78 32.35 71,547
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
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
09/23/2014 33.32 33.32 32.67 32.71 118,359
09/22/2014 33.4 33.55 33.14 33.21 83,842
09/19/2014 34 34.02 33.31 33.47 176,876
09/18/2014 33.88 34.09 33.64 34.07 133,152
09/17/2014 34.12 34.44 33.79 33.85 115,806
09/16/2014 33.75 34.05 33.5168 33.92 186,062
09/15/2014 34.17 34.57 33.96 33.98 149,411
09/12/2014 34.37 34.43 34.15 34.35 90,524
09/11/2014 34.08 34.4 34.0601 34.33 71,270
09/10/2014 34.17 34.41 33.998 34.28 82,583
09/09/2014 34.56 34.56 34 34.24 120,099
09/08/2014 34.75 34.88 34.26 34.57 75,303
09/05/2014 35 35.02 34.7 34.97 145,734
09/04/2014 34.91 35.18 34.82 35 112,357
09/03/2014 34.94 35.09 34.66 34.91 170,251
09/02/2014 34.21 34.88 34.0225 34.79 112,788
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?