5 DAY PERFORMANCE
-14.71%
1 MONTH PERFORMANCE
-13.52%
3 MONTH PERFORMANCE
-20.22%
6 MONTH PERFORMANCE
+1.14%
YEAR-TO-DATE PERFORMANCE
-2.61%
1 YEAR PERFORMANCE
+9.57%
Greenlight Capital Re Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $15.61 | $15.61 (0.03%) | $15.65 | $15.44 | 41.93 K | $516.26 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 |
| 06/18/2026 | $16.29 | $16.07 (-1.35%) | $16.36 | $15.96 | 173.20 K | $540.25 M |
| 06/17/2026 | $16.27 | $16.17 (-0.61%) | $16.47 | $15.99 | 96.50 K | $543.62 M |
| 06/16/2026 | $16.17 | $16.24 (0.43%) | $16.26 | $16.07 | 89.70 K | $545.97 M |
| 06/15/2026 | $16.22 | $16.06 (-0.99%) | $16.32 | $15.98 | 234.63 K | $539.92 M |
| 06/12/2026 | $16.00 | $16.11 (0.69%) | $16.13 | $15.76 | 123.42 K | $541.60 M |
| 06/11/2026 | $15.96 | $15.88 (-0.5%) | $16.15 | $15.85 | 130.00 K | $533.87 M |
| 06/10/2026 | $15.56 | $15.93 (2.38%) | $15.99 | $15.56 | 121.42 K | $535.55 M |
| 06/09/2026 | $15.47 | $15.47 (0%) | $15.67 | $15.41 | 104.71 K | $520.08 M |
| 06/08/2026 | $15.41 | $15.37 (-0.26%) | $15.58 | $15.23 | 156.51 K | $516.72 M |
| 06/05/2026 | $14.98 | $15.53 (3.67%) | $15.59 | $14.98 | 141.40 K | $522.10 M |
| 06/04/2026 | $14.88 | $14.98 (0.67%) | $15.13 | $14.88 | 149.31 K | $503.61 M |
| 06/03/2026 | $14.89 | $14.69 (-1.34%) | $14.89 | $14.58 | 201.20 K | $493.86 M |
| 06/02/2026 | $15.11 | $14.94 (-1.13%) | $15.33 | $14.91 | 201.30 K | $502.27 M |
| 06/01/2026 | $15.53 | $15.20 (-2.12%) | $15.53 | $14.89 | 243.20 K | $511.01 M |
| 05/29/2026 | $15.85 | $15.67 (-1.14%) | $15.96 | $15.64 | 168.80 K | $526.81 M |
| 05/28/2026 | $16.31 | $15.89 (-2.58%) | $16.31 | $15.81 | 178.10 K | $534.20 M |
| 05/27/2026 | $16.84 | $16.33 (-3.03%) | $16.92 | $16.29 | 151.73 K | $549.00 M |
| 05/26/2026 | $17.11 | $16.75 (-2.1%) | $17.25 | $16.74 | 247.01 K | $563.12 M |
| 05/22/2026 | $17.61 | $17.19 (-2.39%) | $17.71 | $17.18 | 182.65 K | $577.91 M |
| 05/21/2026 | $17.64 | $17.61 (-0.17%) | $17.66 | $17.38 | 151.40 K | $592.03 M |
| 05/20/2026 | $17.88 | $17.71 (-0.95%) | $17.95 | $17.59 | 351.20 K | $595.39 M |
| 05/19/2026 | $17.86 | $17.97 (0.62%) | $18.10 | $17.41 | 192.40 K | $604.13 M |
| 05/18/2026 | $17.42 | $17.93 (2.93%) | $18.11 | $17.42 | 175.10 K | $602.79 M |
| 05/15/2026 | $17.28 | $17.52 (1.39%) | $17.53 | $17.15 | 141.04 K | $589.00 M |
| 05/14/2026 | $17.50 | $17.34 (-0.91%) | $17.67 | $17.15 | 192.84 K | $582.95 M |
| 05/13/2026 | $17.35 | $17.43 (0.46%) | $17.50 | $17.00 | 277.12 K | $585.98 M |
| 05/12/2026 | $17.65 | $17.50 (-0.85%) | $17.74 | $17.33 | 199.32 K | $588.33 M |
| 05/11/2026 | $17.89 | $17.70 (-1.06%) | $18.00 | $17.66 | 156.54 K | $595.05 M |
| 05/08/2026 | $17.69 | $17.86 (0.96%) | $18.06 | $17.38 | 130.20 K | $600.43 M |
| 05/07/2026 | $17.70 | $17.80 (0.56%) | $18.18 | $17.54 | 208.40 K | $598.42 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.
