5 DAY PERFORMANCE
-5.65%
1 MONTH PERFORMANCE
-7.13%
3 MONTH PERFORMANCE
-11.08%
6 MONTH PERFORMANCE
-11.19%
YEAR-TO-DATE PERFORMANCE
-2.61%
1 YEAR PERFORMANCE
+9.23%
Greenlight Capital Re Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $14.97 | $15.09 (0.8%) | $15.11 | $14.97 | 106.23 K | $499.61 M |
| 09/18/2026 | $15.02 | $15.03 (0.07%) | $15.06 | $14.77 | 340.20 K | $497.62 M |
| 09/17/2026 | $15.20 | $15.05 (-0.99%) | $15.31 | $14.99 | 133.70 K | $498.29 M |
| 09/16/2026 | $15.12 | $15.12 (0%) | $15.21 | $14.95 | 174.80 K | $500.60 M |
| 09/15/2026 | $14.95 | $15.11 (1.07%) | $15.11 | $14.76 | 130.45 K | $500.27 M |
| 09/14/2026 | $15.07 | $15.02 (-0.33%) | $15.28 | $14.94 | 126.04 K | $497.29 M |
| 09/11/2026 | $15.16 | $14.97 (-1.25%) | $15.16 | $14.73 | 135.55 K | $495.64 M |
| 09/10/2026 | $14.97 | $15.02 (0.33%) | $15.08 | $14.85 | 139.92 K | $497.29 M |
| 09/09/2026 | $14.93 | $14.98 (0.33%) | $15.04 | $14.77 | 163.64 K | $495.97 M |
| 09/08/2026 | $15.24 | $15.08 (-1.05%) | $15.25 | $15.07 | 145.00 K | $499.28 M |
| 09/04/2026 | $15.47 | $15.42 (-0.32%) | $15.47 | $15.29 | 93.72 K | $510.54 M |
| 09/03/2026 | $15.37 | $15.48 (0.72%) | $15.66 | $15.19 | 160.04 K | $512.52 M |
| 09/02/2026 | $15.36 | $15.23 (-0.85%) | $15.47 | $15.18 | 113.45 K | $504.25 M |
| 09/01/2026 | $15.24 | $15.26 (0.13%) | $15.36 | $15.12 | 99.73 K | $505.24 M |
| 08/31/2026 | $15.29 | $15.16 (-0.85%) | $15.29 | $15.12 | 150.64 K | $501.93 M |
| 08/28/2026 | $15.41 | $15.37 (-0.26%) | $15.46 | $15.32 | 147.29 K | $508.88 M |
| 08/27/2026 | $15.21 | $15.41 (1.31%) | $15.46 | $15.15 | 103.00 K | $510.21 M |
| 08/26/2026 | $15.49 | $15.40 (-0.58%) | $15.65 | $15.26 | 88.43 K | $509.87 M |
| 08/25/2026 | $15.43 | $15.48 (0.32%) | $15.55 | $15.25 | 119.20 K | $512.52 M |
| 08/24/2026 | $15.42 | $15.52 (0.65%) | $15.71 | $15.31 | 92.92 K | $513.85 M |
| 08/21/2026 | $15.40 | $15.29 (-0.71%) | $15.45 | $15.25 | 113.90 K | $506.23 M |
| 08/20/2026 | $15.23 | $15.38 (0.98%) | $15.42 | $15.16 | 109.30 K | $509.21 M |
| 08/19/2026 | $15.56 | $15.24 (-2.06%) | $15.72 | $15.20 | 104.01 K | $504.58 M |
| 08/18/2026 | $15.51 | $15.60 (0.58%) | $15.82 | $15.36 | 139.30 K | $516.50 M |
| 08/17/2026 | $15.76 | $15.40 (-2.28%) | $16.26 | $15.37 | 90.40 K | $509.87 M |
| 08/14/2026 | $15.70 | $15.76 (0.38%) | $15.81 | $15.61 | 72.00 K | $521.79 M |
| 08/13/2026 | $15.62 | $15.70 (0.51%) | $15.76 | $15.48 | 139.75 K | $519.81 M |
| 08/12/2026 | $15.44 | $15.46 (0.13%) | $15.57 | $15.37 | 96.10 K | $511.86 M |
| 08/11/2026 | $15.45 | $15.42 (-0.19%) | $15.65 | $15.21 | 174.54 K | $510.54 M |
| 08/10/2026 | $15.37 | $15.35 (-0.13%) | $15.57 | $15.20 | 143.60 K | $508.22 M |
| 08/07/2026 | $15.77 | $15.51 (-1.65%) | $15.81 | $15.42 | 157.78 K | $513.52 M |
| 08/06/2026 | $15.99 | $15.64 (-2.19%) | $16.18 | $15.60 | 210.25 K | $517.82 M |
| 08/05/2026 | $15.45 | $15.75 (1.94%) | $15.93 | $14.56 | 272.60 K | $521.46 M |
| 08/04/2026 | $16.65 | $16.36 (-1.74%) | $16.65 | $16.21 | 132.50 K | $541.66 M |
| 08/03/2026 | $16.73 | $16.64 (-0.54%) | $16.98 | $16.51 | 137.83 K | $550.93 M |
| 07/31/2026 | $16.64 | $16.65 (0.06%) | $16.73 | $16.33 | 114.30 K | $559.75 M |
| 07/30/2026 | $17.29 | $16.65 (-3.7%) | $17.42 | $16.59 | 134.31 K | $559.75 M |
| 07/29/2026 | $17.63 | $17.45 (-1.02%) | $17.71 | $17.16 | 164.80 K | $586.65 M |
| 07/28/2026 | $17.38 | $17.68 (1.73%) | $17.85 | $17.29 | 229.25 K | $594.38 M |
| 07/27/2026 | $17.08 | $17.19 (0.64%) | $17.25 | $17.04 | 111.30 K | $577.91 M |
| 07/24/2026 | $16.39 | $16.99 (3.66%) | $17.05 | $16.39 | 134.90 K | $571.18 M |
| 07/23/2026 | $16.07 | $16.35 (1.74%) | $16.40 | $15.88 | 158.40 K | $549.67 M |
| 07/22/2026 | $16.48 | $16.18 (-1.82%) | $16.51 | $16.00 | 136.24 K | $543.95 M |
| 07/21/2026 | $16.80 | $16.50 (-1.79%) | $16.87 | $16.47 | 123.70 K | $554.71 M |
| 07/20/2026 | $16.95 | $16.95 (0%) | $17.27 | $16.73 | 155.90 K | $569.84 M |
| 07/17/2026 | $16.81 | $17.07 (1.55%) | $17.28 | $16.75 | 196.90 K | $573.87 M |
| 07/16/2026 | $16.32 | $16.80 (2.94%) | $16.85 | $16.19 | 149.32 K | $564.80 M |
| 07/15/2026 | $16.63 | $16.27 (-2.16%) | $17.18 | $16.04 | 108.04 K | $546.98 M |
| 07/14/2026 | $17.13 | $16.63 (-2.92%) | $17.20 | $16.61 | 149.70 K | $559.08 M |
| 07/13/2026 | $16.64 | $17.13 (2.94%) | $17.17 | $16.57 | 115.52 K | $575.89 M |
| 07/10/2026 | $16.39 | $16.56 (1.04%) | $16.59 | $16.20 | 244.42 K | $556.73 M |
| 07/09/2026 | $16.67 | $16.38 (-1.74%) | $16.67 | $16.11 | 158.83 K | $550.68 M |
| 07/08/2026 | $16.52 | $16.67 (0.91%) | $16.80 | $16.38 | 223.50 K | $560.43 M |
| 07/07/2026 | $16.57 | $16.42 (-0.91%) | $16.77 | $16.36 | 217.00 K | $552.02 M |
| 07/06/2026 | $16.17 | $16.32 (0.93%) | $16.49 | $16.06 | 152.40 K | $548.66 M |
| 07/02/2026 | $16.37 | $16.37 (0%) | $16.58 | $16.10 | 144.00 K | $550.34 M |
| 07/01/2026 | $16.29 | $16.36 (0.43%) | $16.57 | $16.25 | 139.41 K | $550.00 M |
| 06/30/2026 | $16.58 | $16.18 (-2.41%) | $16.58 | $16.12 | 250.90 K | $543.95 M |
| 06/29/2026 | $16.72 | $16.66 (-0.36%) | $16.84 | $16.62 | 139.10 K | $560.09 M |
| 06/26/2026 | $16.15 | $16.73 (3.59%) | $16.80 | $15.86 | 624.80 K | $562.44 M |
| 06/25/2026 | $16.36 | $16.08 (-1.71%) | $16.36 | $14.97 | 219.72 K | $540.59 M |
| 06/24/2026 | $16.43 | $16.52 (0.55%) | $16.73 | $16.25 | 174.03 K | $555.38 M |
| 06/23/2026 | $16.09 | $16.45 (2.24%) | $16.49 | $16.02 | 122.50 K | $553.03 M |
| 06/22/2026 | $16.00 | $15.97 (-0.19%) | $16.27 | $15.85 | 169.75 K | $536.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
