5 DAY PERFORMANCE
-2.72%
1 MONTH PERFORMANCE
+2.80%
3 MONTH PERFORMANCE
-8.93%
6 MONTH PERFORMANCE
-2.30%
YEAR-TO-DATE PERFORMANCE
-3.07%
1 YEAR PERFORMANCE
+12.06%
Greenlight Capital Re, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.30 | $12.85 (-3.38%) | $13.61 | $12.85 | 150,154 | $447.50 M |
| 03/11/2025 | $13.70 | $13.28 (-3.07%) | $13.70 | $12.64 | 180,158 | $453.13 M |
| 03/10/2025 | $13.87 | $13.70 (-1.23%) | $14.00 | $13.51 | 59,000 | $467.46 M |
| 03/07/2025 | $14.18 | $13.95 (-1.62%) | $14.31 | $13.59 | 75,023 | $475.99 M |
| 03/06/2025 | $13.83 | $13.83 (0%) | $14.00 | $13.58 | 70,000 | $471.89 M |
| 03/05/2025 | $13.80 | $13.91 (0.8%) | $13.94 | $13.72 | 81,600 | $474.62 M |
| 03/04/2025 | $13.70 | $13.73 (0.22%) | $14.08 | $13.70 | 100,033 | $468.48 M |
| 03/03/2025 | $13.98 | $13.86 (-0.86%) | $14.09 | $13.62 | 80,000 | $472.92 M |
| 02/28/2025 | $13.74 | $13.93 (1.38%) | $13.93 | $13.60 | 95,000 | $475.30 M |
| 02/27/2025 | $13.66 | $13.59 (-0.51%) | $13.79 | $13.48 | 79,683 | $463.70 M |
| 02/26/2025 | $13.60 | $13.71 (0.81%) | $13.73 | $13.55 | 55,347 | $467.80 M |
| 02/25/2025 | $13.48 | $13.62 (1.04%) | $13.77 | $13.24 | 81,015 | $464.73 M |
| 02/24/2025 | $13.26 | $13.41 (1.13%) | $13.59 | $13.26 | 78,032 | $457.56 M |
| 02/21/2025 | $13.39 | $13.24 (-1.12%) | $13.39 | $13.10 | 78,641 | $451.76 M |
| 02/20/2025 | $13.41 | $13.24 (-1.27%) | $13.44 | $13.04 | 279,748 | $451.76 M |
| 02/19/2025 | $13.35 | $13.46 (0.82%) | $13.47 | $13.27 | 48,800 | $459.27 M |
| 02/18/2025 | $13.50 | $13.39 (-0.81%) | $13.59 | $13.35 | 91,300 | $456.88 M |
| 02/14/2025 | $13.53 | $13.52 (-0.07%) | $13.56 | $13.33 | 62,232 | $461.32 M |
| 02/13/2025 | $13.23 | $13.45 (1.66%) | $13.45 | $13.15 | 50,002 | $458.93 M |
| 02/12/2025 | $13.09 | $13.20 (0.84%) | $13.28 | $13.03 | 58,800 | $450.40 M |
| 02/11/2025 | $13.24 | $13.28 (0.3%) | $13.60 | $13.18 | 41,944 | $453.13 M |
| 02/10/2025 | $13.59 | $13.31 (-2.06%) | $13.59 | $13.25 | 77,604 | $454.15 M |
| 02/07/2025 | $13.78 | $13.59 (-1.38%) | $13.78 | $13.58 | 37,300 | $463.70 M |
| 02/06/2025 | $13.81 | $13.82 (0.07%) | $13.99 | $13.76 | 70,400 | $471.55 M |
| 02/05/2025 | $13.45 | $13.77 (2.38%) | $13.87 | $13.45 | 102,100 | $469.85 M |
| 02/04/2025 | $13.25 | $13.39 (1.06%) | $13.43 | $13.25 | 32,400 | $456.88 M |
| 02/03/2025 | $13.34 | $13.31 (-0.22%) | $13.43 | $13.15 | 60,300 | $454.15 M |
| 01/31/2025 | $13.64 | $13.50 (-1.03%) | $13.64 | $13.41 | 52,323 | $460.63 M |
| 01/30/2025 | $13.83 | $13.70 (-0.94%) | $13.90 | $13.56 | 148,400 | $467.46 M |
| 01/29/2025 | $13.77 | $13.80 (0.22%) | $14.09 | $13.75 | 57,700 | $470.87 M |
| 01/28/2025 | $13.70 | $14.07 (2.7%) | $14.11 | $13.60 | 80,916 | $480.08 M |
| 01/27/2025 | $13.61 | $13.74 (0.96%) | $13.90 | $13.61 | 78,428 | $468.82 M |
| 01/24/2025 | $13.50 | $13.62 (0.89%) | $13.66 | $13.34 | 52,945 | $464.73 M |
| 01/23/2025 | $13.70 | $13.56 (-1.02%) | $13.81 | $13.53 | 47,609 | $462.68 M |
| 01/22/2025 | $14.09 | $13.75 (-2.41%) | $14.22 | $13.74 | 103,800 | $469.16 M |
| 01/21/2025 | $14.16 | $14.13 (-0.21%) | $14.29 | $14.13 | 60,821 | $482.13 M |
| 01/17/2025 | $14.18 | $14.12 (-0.42%) | $14.29 | $14.02 | 57,000 | $481.79 M |
| 01/16/2025 | $14.15 | $14.08 (-0.49%) | $14.31 | $14.06 | 84,400 | $480.42 M |
| 01/15/2025 | $14.15 | $14.13 (-0.14%) | $14.15 | $14.01 | 56,700 | $482.13 M |
| 01/14/2025 | $13.66 | $13.92 (1.9%) | $13.94 | $13.66 | 75,100 | $474.96 M |
| 01/13/2025 | $13.49 | $13.65 (1.19%) | $13.68 | $13.45 | 51,221 | $465.75 M |
| 01/10/2025 | $13.85 | $13.64 (-1.52%) | $13.88 | $13.42 | 89,447 | $465.41 M |
| 01/08/2025 | $13.95 | $13.96 (0.07%) | $14.02 | $13.80 | 52,100 | $476.33 M |
| 01/07/2025 | $13.58 | $13.96 (2.8%) | $13.99 | $13.55 | 107,600 | $476.33 M |
| 01/06/2025 | $13.70 | $13.57 (-0.95%) | $13.82 | $13.52 | 185,200 | $463.02 M |
| 01/03/2025 | $13.78 | $13.73 (-0.36%) | $13.79 | $13.59 | 95,200 | $468.48 M |
| 01/02/2025 | $14.07 | $13.71 (-2.56%) | $14.11 | $13.68 | 116,501 | $467.80 M |
| 12/31/2024 | $13.89 | $14.00 (0.79%) | $14.07 | $13.78 | 44,904 | $477.69 M |
| 12/30/2024 | $13.73 | $13.83 (0.73%) | $13.90 | $13.65 | 43,947 | $471.89 M |
| 12/27/2024 | $13.80 | $13.83 (0.22%) | $13.90 | $13.64 | 106,000 | $471.89 M |
| 12/26/2024 | $13.71 | $13.89 (1.31%) | $14.17 | $13.62 | 67,300 | $473.94 M |
| 12/24/2024 | $13.58 | $13.79 (1.55%) | $13.79 | $13.58 | 33,214 | $470.53 M |
| 12/23/2024 | $13.94 | $13.55 (-2.8%) | $13.94 | $13.50 | 73,214 | $462.34 M |
| 12/20/2024 | $13.65 | $13.90 (1.83%) | $14.05 | $13.62 | 165,900 | $474.28 M |
| 12/19/2024 | $14.06 | $13.90 (-1.14%) | $14.21 | $13.80 | 75,443 | $474.28 M |
| 12/18/2024 | $14.43 | $13.89 (-3.74%) | $14.53 | $13.78 | 98,400 | $473.94 M |
| 12/17/2024 | $14.49 | $14.44 (-0.35%) | $14.59 | $14.33 | 60,628 | $492.71 M |
| 12/16/2024 | $14.68 | $14.58 (-0.68%) | $14.76 | $14.53 | 65,300 | $497.48 M |
| 12/13/2024 | $14.88 | $14.63 (-1.68%) | $14.90 | $14.58 | 59,500 | $499.19 M |
| 12/12/2024 | $14.90 | $14.90 (0%) | $15.02 | $14.78 | 67,316 | $508.40 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.
