5 DAY PERFORMANCE
-19.86%
1 MONTH PERFORMANCE
-21.07%
3 MONTH PERFORMANCE
+1.14%
6 MONTH PERFORMANCE
+11.81%
YEAR-TO-DATE PERFORMANCE
-2.61%
1 YEAR PERFORMANCE
+5.19%
Greenlight Capital Re Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.12 | $18.23 (6.48%) | $18.23 | $16.90 | 120.12 K | $594.70 M |
| 05/05/2026 | $17.53 | $17.90 (2.11%) | $18.00 | $17.45 | 146.91 K | $601.78 M |
| 05/04/2026 | $17.72 | $17.57 (-0.85%) | $17.85 | $17.35 | 184.50 K | $590.68 M |
| 05/01/2026 | $18.33 | $17.72 (-3.33%) | $18.33 | $17.38 | 229.13 K | $595.73 M |
| 04/30/2026 | $18.03 | $18.32 (1.61%) | $18.52 | $17.81 | 197.05 K | $619.52 M |
| 04/29/2026 | $18.66 | $18.18 (-2.57%) | $18.83 | $18.05 | 198.11 K | $614.79 M |
| 04/28/2026 | $19.03 | $18.81 (-1.16%) | $19.22 | $18.73 | 212.10 K | $636.09 M |
| 04/27/2026 | $19.02 | $18.86 (-0.84%) | $19.26 | $18.72 | 242.70 K | $637.79 M |
| 04/24/2026 | $18.79 | $19.00 (1.12%) | $19.00 | $18.65 | 233.70 K | $642.52 M |
| 04/23/2026 | $18.77 | $18.89 (0.64%) | $19.01 | $18.63 | 162.10 K | $638.80 M |
| 04/22/2026 | $18.39 | $18.69 (1.63%) | $18.69 | $18.28 | 191.12 K | $632.04 M |
| 04/21/2026 | $18.39 | $18.46 (0.38%) | $18.55 | $18.25 | 176.80 K | $624.26 M |
| 04/20/2026 | $18.63 | $18.44 (-1.02%) | $19.39 | $18.44 | 182.20 K | $623.58 M |
| 04/17/2026 | $18.56 | $18.50 (-0.32%) | $18.83 | $18.50 | 199.55 K | $625.61 M |
| 04/16/2026 | $18.06 | $18.40 (1.88%) | $18.43 | $18.06 | 178.90 K | $622.23 M |
| 04/15/2026 | $18.03 | $18.07 (0.22%) | $19.25 | $17.89 | 156.70 K | $611.07 M |
| 04/14/2026 | $17.86 | $18.11 (1.4%) | $18.15 | $17.83 | 213.60 K | $612.42 M |
| 04/13/2026 | $18.33 | $17.94 (-2.13%) | $18.45 | $17.86 | 192.50 K | $606.67 M |
| 04/10/2026 | $18.77 | $18.47 (-1.6%) | $18.77 | $18.45 | 182.90 K | $624.60 M |
| 04/09/2026 | $18.40 | $18.78 (2.07%) | $18.99 | $18.40 | 257.25 K | $635.08 M |
| 04/08/2026 | $18.05 | $18.38 (1.83%) | $18.41 | $17.87 | 301.80 K | $621.55 M |
| 04/07/2026 | $17.97 | $18.08 (0.61%) | $18.31 | $17.85 | 209.90 K | $611.41 M |
| 04/06/2026 | $17.84 | $17.99 (0.84%) | $18.14 | $17.70 | 188.30 K | $608.36 M |
| 04/02/2026 | $17.52 | $17.85 (1.88%) | $18.04 | $17.44 | 360.73 K | $603.63 M |
| 04/01/2026 | $17.33 | $17.49 (0.92%) | $17.50 | $17.04 | 339.35 K | $591.46 M |
| 03/31/2026 | $17.13 | $17.29 (0.93%) | $17.33 | $16.81 | 406.14 K | $584.69 M |
| 03/30/2026 | $16.76 | $16.98 (1.31%) | $17.02 | $16.57 | 214.20 K | $574.21 M |
| 03/27/2026 | $17.12 | $16.76 (-2.1%) | $17.15 | $16.72 | 250.70 K | $566.77 M |
| 03/26/2026 | $16.17 | $17.12 (5.88%) | $17.13 | $16.17 | 261.83 K | $578.94 M |
| 03/25/2026 | $17.00 | $17.06 (0.35%) | $17.47 | $16.95 | 239.61 K | $576.91 M |
| 03/24/2026 | $16.46 | $16.89 (2.61%) | $16.94 | $16.44 | 407.84 K | $571.17 M |
| 03/23/2026 | $16.29 | $16.53 (1.47%) | $16.79 | $16.11 | 338.00 K | $558.99 M |
| 03/20/2026 | $16.25 | $15.99 (-1.6%) | $16.27 | $15.97 | 345.12 K | $540.73 M |
| 03/19/2026 | $16.33 | $16.24 (-0.55%) | $16.42 | $16.09 | 197.93 K | $549.19 M |
| 03/18/2026 | $16.83 | $16.38 (-2.67%) | $16.83 | $16.14 | 237.47 K | $553.92 M |
| 03/17/2026 | $16.60 | $16.89 (1.75%) | $17.02 | $16.47 | 340.31 K | $571.17 M |
| 03/16/2026 | $15.76 | $16.59 (5.27%) | $16.63 | $15.65 | 517.14 K | $561.02 M |
| 03/13/2026 | $15.11 | $15.60 (3.24%) | $15.92 | $15.11 | 367.95 K | $527.54 M |
| 03/12/2026 | $14.73 | $14.99 (1.77%) | $15.04 | $14.61 | 139.91 K | $506.91 M |
| 03/11/2026 | $14.90 | $14.88 (-0.13%) | $15.10 | $14.73 | 134.20 K | $503.19 M |
| 03/10/2026 | $14.25 | $14.96 (4.98%) | $15.12 | $14.25 | 163.50 K | $505.90 M |
| 03/09/2026 | $14.02 | $14.20 (1.28%) | $14.25 | $13.77 | 145.40 K | $480.20 M |
| 03/06/2026 | $14.09 | $14.15 (0.43%) | $14.20 | $13.89 | 84.51 K | $477.71 M |
| 03/05/2026 | $14.28 | $14.25 (-0.21%) | $14.29 | $14.04 | 82.60 K | $481.08 M |
| 03/04/2026 | $14.30 | $14.36 (0.42%) | $14.44 | $14.17 | 70.33 K | $484.80 M |
| 03/03/2026 | $14.22 | $14.23 (0.07%) | $14.32 | $13.92 | 97.32 K | $480.41 M |
| 03/02/2026 | $14.17 | $14.35 (1.27%) | $14.44 | $14.17 | 115.80 K | $484.46 M |
| 02/27/2026 | $14.32 | $14.19 (-0.91%) | $14.35 | $14.17 | 71.50 K | $479.06 M |
| 02/26/2026 | $14.21 | $14.38 (1.2%) | $14.39 | $14.13 | 104.50 K | $485.47 M |
| 02/25/2026 | $14.00 | $14.17 (1.21%) | $14.18 | $13.92 | 65.80 K | $478.38 M |
| 02/24/2026 | $14.07 | $14.00 (-0.5%) | $14.09 | $13.84 | 97.10 K | $472.64 M |
| 02/23/2026 | $14.15 | $14.03 (-0.85%) | $14.22 | $13.95 | 81.51 K | $473.66 M |
| 02/20/2026 | $14.00 | $14.15 (1.07%) | $14.20 | $13.80 | 91.63 K | $477.71 M |
| 02/19/2026 | $13.96 | $13.97 (0.07%) | $14.16 | $13.94 | 131.60 K | $471.63 M |
| 02/18/2026 | $14.29 | $14.03 (-1.82%) | $14.50 | $14.01 | 90.23 K | $473.66 M |
| 02/17/2026 | $14.13 | $14.36 (1.63%) | $14.47 | $14.13 | 142.34 K | $484.80 M |
| 02/13/2026 | $13.88 | $14.12 (1.73%) | $14.20 | $13.72 | 110.44 K | $476.70 M |
| 02/12/2026 | $13.92 | $13.87 (-0.36%) | $14.11 | $13.78 | 123.31 K | $468.26 M |
| 02/11/2026 | $13.87 | $13.94 (0.5%) | $13.98 | $13.71 | 80.74 K | $470.62 M |
| 02/10/2026 | $13.77 | $13.80 (0.22%) | $13.96 | $13.74 | 193.61 K | $465.89 M |
| 02/09/2026 | $14.01 | $13.79 (-1.57%) | $14.04 | $13.74 | 160.50 K | $465.56 M |
| 02/06/2026 | $14.27 | $14.04 (-1.61%) | $14.48 | $13.97 | 161.13 K | $474.00 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.
