Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

GLRE Historical Prices

Greenlight Captial RE, LTD. Class A · daily open, high, low, close & volume

Trading days
250
Period high
19.39
Period low
12.31
Period change
+28.98%
DateOpenHighLowCloseChangeVolume
Nov 5, 202616.3416.9816.2216.38+0.06%234,381
Nov 4, 202615.5416.4115.4016.37+7.06%193,763
Nov 3, 202615.6916.2615.1215.29+1.33%138,981
Nov 2, 202614.7415.1814.6615.09+2.93%136,433
Oct 30, 202614.8314.8314.6114.66+0.21%60,668
Oct 29, 202614.7814.8114.5914.63+0.55%81,700
Oct 28, 202614.9814.9814.5114.55-1.95%82,307
Oct 27, 202615.0415.0414.7014.84-1.20%58,184
Oct 26, 202615.1415.2014.9415.02-0.53%63,509
Oct 23, 202615.2215.3615.0315.10-1.31%80,719
Oct 22, 202614.9515.4514.9515.30+2.41%128,570
Oct 21, 202615.0815.0814.8014.94-0.86%75,346
Oct 20, 202614.9715.1614.9615.07+1.14%91,724
Oct 19, 202614.6914.9814.6114.90+0.54%143,568
Oct 16, 202614.7714.8514.5414.82+0.54%186,969
Oct 15, 202615.2215.3014.6314.74-1.14%123,911
Oct 14, 202614.7414.9814.6114.91+0.40%118,221
Oct 13, 202615.1115.1514.8114.85-1.07%77,958
Oct 12, 202614.7315.0714.7315.01+1.69%76,738
Oct 9, 202614.8115.0014.7214.76-1.40%127,963
Oct 8, 202614.7315.0514.5614.97+1.35%117,614
Oct 7, 202614.5814.9414.5814.77+0.82%102,231
Oct 6, 202614.8614.9214.6414.65-0.61%90,278
Oct 5, 202614.6914.8414.2914.74-0.07%128,864
Oct 2, 202614.8415.0614.6814.75+0.41%136,104
Oct 1, 202614.5514.7414.2414.69+1.31%146,725
Sep 30, 202614.8014.8014.4814.50-1.69%124,918
Sep 29, 202614.7414.8614.6514.75-0.41%87,954
Sep 28, 202614.9314.9814.7514.81-0.54%115,489
Sep 25, 202614.9215.0714.7714.89-0.27%115,614
Sep 24, 202615.1115.2114.9114.93-0.53%167,678
Sep 23, 202615.1215.1314.9115.01-0.66%104,220
Sep 22, 202615.1915.2614.9115.11+0.13%142,166
Sep 21, 202614.9215.1114.8615.09+0.40%106,233
Sep 18, 202615.0215.0614.7715.03-0.13%340,157
Sep 17, 202615.2015.3114.9915.05-0.46%133,664
Sep 16, 202615.1215.2114.9515.12+0.07%174,776
Sep 15, 202614.9515.1114.7615.11+0.60%130,447
Sep 14, 202615.0715.2814.9415.02+0.33%126,043
Sep 11, 202615.1615.1614.7314.97-0.33%135,549
Sep 10, 202614.9715.0714.8515.02+0.27%139,722
Sep 9, 202614.9315.0414.7714.98-0.66%163,637
Sep 8, 202615.2415.2515.0615.08-2.20%144,972
Sep 4, 202615.4715.4715.2915.42-0.39%93,718
Sep 3, 202615.3715.6615.1915.48+1.64%160,036
Sep 2, 202615.3615.4715.1815.23+0.46%113,445
Aug 31, 202615.2915.2915.1215.16-1.37%150,639
Aug 28, 202615.4115.4615.3215.37-0.26%147,289
Aug 27, 202615.2115.4615.1515.41+0.06%102,953
Aug 26, 202615.4915.6515.2615.40-0.52%88,427
Aug 25, 202615.4315.5415.2515.48-0.26%119,183
Aug 24, 202615.4215.7115.3115.52+1.50%92,918
Aug 21, 202615.4015.4515.2515.29-0.59%113,867
Aug 20, 202615.2315.4115.1615.38+0.92%109,268
Aug 19, 202615.5615.7215.2015.24-2.31%104,012
Aug 18, 202615.5115.8215.3615.60+1.30%139,275
Aug 17, 202615.7616.2615.3715.40-2.28%90,378
Aug 14, 202615.7015.8115.6115.76+0.38%71,983
Aug 13, 202615.6215.7615.4815.70+1.55%139,749
Aug 12, 202615.4415.5615.3715.46+0.26%146,058
Aug 11, 202615.4515.6415.2115.42+0.46%174,541
Aug 10, 202615.3715.5715.2015.35-1.03%143,599
Aug 7, 202615.7715.8115.4115.51-0.83%157,779
Aug 6, 202615.9916.1815.6015.64-0.70%210,249
Aug 5, 202615.4515.9314.5615.75-3.73%272,605
Aug 4, 202616.6516.6516.2116.36-1.68%132,486
Aug 3, 202616.7316.9816.5116.64-0.06%137,833
Jul 31, 202616.6416.7316.3316.65+0.00%114,267
Jul 30, 202617.2917.4216.5916.65-4.58%134,305
Jul 29, 202617.6317.7117.1617.45-1.30%164,766
Jul 28, 202617.3817.8517.2917.68+2.85%229,249
Jul 27, 202617.0817.2517.0417.19+1.18%111,282
Jul 24, 202616.3917.0516.3916.99+3.91%134,892
Jul 23, 202616.0716.4015.8816.35+1.05%158,403
Jul 22, 202616.4816.5116.0016.18-1.94%136,238
Jul 21, 202616.8016.8716.4616.50-2.65%123,690
Jul 20, 202616.9517.2716.7316.95-0.70%155,888
Jul 17, 202616.8117.2816.7517.07+1.61%196,864
Jul 16, 202616.3216.8416.1916.80+3.26%149,324
Jul 15, 202616.6317.1816.0416.27-2.16%108,602
Jul 14, 202617.1317.2016.6116.63-2.92%118,510
Jul 13, 202616.6417.1716.5717.13+3.44%115,519
Jul 10, 202616.3916.5916.2016.56+1.10%244,319
Jul 9, 202616.6716.6716.1116.38-1.74%158,826
Jul 8, 202616.5216.8016.3816.67+1.52%223,461
Jul 7, 202616.5716.7716.3616.42+0.61%216,981
Jul 6, 202616.1716.4916.0616.32-0.31%152,364
Jul 2, 202616.3716.5816.1016.37+0.06%143,987
Jul 1, 202616.2916.5716.2516.36+1.11%139,366
Jun 30, 202616.5816.5816.1216.18-2.88%250,875
Jun 29, 202616.7216.8416.6216.66-0.42%139,056
Jun 26, 202616.1516.8015.8616.73+4.04%624,772
Jun 25, 202616.3616.3614.9716.08-2.66%219,722
Jun 24, 202616.4316.7316.2516.52+0.43%174,034
Jun 23, 202616.0916.4916.0216.45+3.01%122,478
Jun 22, 202616.0016.2715.8515.97-0.62%169,749
Jun 18, 202616.2916.3615.9616.07-0.62%173,152
Jun 17, 202616.2716.4715.9916.17-0.43%96,492
Jun 16, 202616.1716.2616.0716.24+1.12%89,691
Jun 15, 202616.2216.3215.9816.06-0.31%234,630
Jun 12, 202616.0016.1315.7616.11+1.45%123,417
Jun 11, 202615.9616.1515.8515.88-0.31%129,995
Jun 10, 202615.5615.9915.5615.93+2.97%121,417
Jun 9, 202615.4715.6715.4115.47+0.65%104,706
Jun 8, 202615.4115.5815.2315.37-1.03%156,512
Jun 5, 202614.9815.5914.9815.53+3.67%141,371
Jun 4, 202614.8815.1314.8814.98+1.97%149,309
Jun 3, 202614.8914.8914.5814.69-1.67%201,183
Jun 2, 202615.1115.3314.9114.94-1.71%201,253
Jun 1, 202615.5315.5314.8915.20-3.00%243,204
May 29, 202615.8515.9615.6415.67-1.38%168,760
May 28, 202616.3116.3115.8015.89-2.69%178,070
May 27, 202616.8416.9116.2916.33-2.51%151,732
May 26, 202617.1117.2516.7316.75-2.56%247,011
May 22, 202617.6117.7117.1817.19-2.39%182,649
May 21, 202617.6417.6617.3817.61-0.56%151,365
May 20, 202617.8817.9517.5917.71-1.45%351,192
May 19, 202617.8618.1017.4117.97+0.22%192,400
May 18, 202617.4218.1117.4217.93+2.34%175,077
May 15, 202617.2817.5317.1517.52+1.04%141,040
May 14, 202617.5017.6717.1417.34-0.52%192,836
May 13, 202617.3517.5017.0017.43-0.40%277,117
May 12, 202617.6517.7417.3317.50-1.13%199,316
May 11, 202617.8918.0017.6617.70-0.90%156,544
May 8, 202617.6918.0617.3817.86+0.34%130,199
May 7, 202617.7018.1817.5417.80-0.22%208,403
May 6, 202617.1218.2116.9017.84-0.34%285,086
May 5, 202617.5318.0017.4517.90+1.88%146,908
May 4, 202617.7217.8517.3517.57-0.85%184,466
May 1, 202618.3318.3317.3817.72-3.28%229,135
Apr 30, 202618.0318.5217.8118.32+0.77%197,049
Apr 29, 202618.6618.8218.0518.18-3.35%198,115
Apr 28, 202619.0319.2218.7318.81-0.27%212,056
Apr 27, 202619.0219.2618.7218.86-0.74%242,661
Apr 24, 202618.7919.0018.6519.00+0.58%233,672
Apr 23, 202618.7719.0118.6318.89+1.07%162,091
Apr 22, 202618.3918.6918.2818.69+1.25%191,120
Apr 21, 202618.3918.5518.2518.46+0.11%176,676
Apr 20, 202618.6319.3918.4418.44-0.32%182,163
Apr 17, 202618.5618.8318.5018.50+0.54%199,549
Apr 16, 202618.0618.4318.0618.40+1.83%178,873
Apr 15, 202618.0319.2517.8918.07-0.22%156,651
Apr 14, 202617.8618.1517.8318.11+0.95%213,566
Apr 13, 202618.3318.4517.8617.94-2.87%192,458
Apr 10, 202618.7718.7718.4518.47-1.65%182,884
Apr 9, 202618.4018.9918.4018.78+2.18%257,246
Apr 8, 202618.0518.4117.8718.38+1.66%301,795
Apr 7, 202617.9718.3117.8418.08+0.50%209,863
Apr 6, 202617.8418.1417.7017.99+0.78%188,294
Apr 2, 202617.5218.0417.4417.85+2.06%360,726
Apr 1, 202617.3317.5017.0417.49+1.16%339,347
Mar 31, 202617.1317.3216.8117.29+1.83%406,137
Mar 30, 202616.7617.0216.5716.98+1.31%214,151
Mar 27, 202617.1217.1516.7216.76-2.10%250,669
Mar 26, 202616.1717.1316.1717.12+0.35%261,834
Mar 25, 202617.0017.4716.9517.06+1.01%239,615
Mar 24, 202616.4616.9416.4416.89+2.18%407,842
Mar 23, 202616.2916.7916.1116.53+3.38%337,971
Mar 20, 202616.2516.2715.9715.99-1.54%345,155
Mar 19, 202616.3316.4216.0916.24-0.85%197,933
Mar 18, 202616.8316.8316.1416.38-3.02%237,466
Mar 17, 202616.6017.0216.4716.89+1.81%340,309
Mar 16, 202615.7616.6315.6516.59+6.35%517,140
Mar 13, 202615.1115.9215.1115.60+4.07%367,949
Mar 12, 202614.7315.0414.6114.99+0.74%139,912
Mar 11, 202614.9015.1014.7314.88-0.53%134,158
Mar 10, 202614.2515.1214.2514.96+5.35%163,491
Mar 9, 202614.0214.2513.7714.20+0.35%145,364
Mar 6, 202614.0914.2013.8914.15-0.70%84,509
Mar 5, 202614.2814.2914.0414.25-0.77%82,565
Mar 4, 202614.3014.4414.1714.36+0.91%70,332
Mar 3, 202614.2214.3213.9214.23-0.84%97,321
Mar 2, 202614.1714.4414.1714.35+1.13%115,755
Feb 27, 202614.3214.3514.1714.19-1.32%71,458
Feb 26, 202614.2114.3914.1314.38+1.48%104,464
Feb 25, 202614.0014.1813.9214.17+1.21%65,803
Feb 24, 202614.0714.0913.8414.00-0.21%97,061
Feb 23, 202614.1514.2213.9514.03-0.85%81,514
Feb 20, 202614.0014.2013.7914.15+1.29%91,626
Feb 19, 202613.9614.1613.9413.97-0.43%131,599
Feb 18, 202614.2914.5014.0114.03-2.30%90,232
Feb 17, 202614.1314.4714.1314.36+1.70%142,337
Feb 13, 202613.8814.2013.7214.12+1.80%110,438
Feb 12, 202613.9214.1113.7813.87-0.50%123,307
Feb 11, 202613.8713.9813.7113.94+1.01%80,743
Feb 10, 202613.7713.9613.7413.80+0.07%193,606
Feb 9, 202614.0114.0413.7413.79-1.78%160,457
Feb 6, 202614.2714.4813.9714.04-1.68%161,130
Feb 5, 202614.2914.4614.1914.28+0.85%95,068
Feb 4, 202614.0014.2614.0014.16+1.07%205,457
Feb 3, 202614.0314.1913.8914.01-0.21%84,497
Feb 2, 202613.9614.1113.9414.04+1.23%115,052
Jan 30, 202613.7713.8813.6313.87+0.22%127,649
Jan 29, 202613.8013.9213.7113.84+1.39%107,658
Jan 28, 202613.5413.7813.4313.65+0.81%105,476
Jan 27, 202613.4313.5713.3613.54+0.52%86,094
Jan 26, 202613.3613.5213.3613.47+0.82%128,007
Jan 23, 202613.3113.4013.1713.36-0.15%90,212
Jan 22, 202613.4713.5513.3013.38-0.89%211,384
Jan 21, 202613.4313.5313.2513.50+0.30%154,043
Jan 20, 202613.3013.4613.1513.46+1.20%147,866
Jan 16, 202613.3413.4513.2613.30-0.75%104,763
Jan 15, 202613.5213.6413.3813.40-0.22%104,253
Jan 14, 202613.4213.5913.3413.43-0.15%183,672
Jan 13, 202613.6713.9313.4013.45-2.75%88,944
Jan 12, 202613.8513.9513.7313.83-0.36%106,506
Jan 9, 202614.2114.3513.8613.88-2.73%118,708
Jan 8, 202614.0014.3413.8914.27+1.64%88,316
Jan 7, 202614.0014.1213.7614.04-0.07%97,634
Jan 6, 202614.3014.5313.9514.05-2.36%120,762
Jan 5, 202614.0714.5314.0714.39+1.62%131,161
Jan 2, 202614.6714.7714.0714.16-2.88%167,729
Dec 31, 202514.5314.6014.4014.58+0.55%109,922
Dec 30, 202514.3514.6414.1814.50+1.19%228,277
Dec 29, 202514.4714.5414.3214.33-0.69%185,829
Dec 26, 202514.6314.7314.4314.43-1.43%107,487
Dec 24, 202514.5914.7514.5614.64-0.54%71,116
Dec 23, 202514.4414.9114.4214.72+1.66%172,576
Dec 22, 202514.4314.5714.4114.48+0.35%164,618
Dec 19, 202514.5614.6214.4114.43-1.10%394,561
Dec 18, 202514.4814.7114.3114.59+1.18%380,842
Dec 17, 202514.4014.5714.3914.42+0.35%418,601
Dec 16, 202514.4414.6514.3214.37+0.00%356,205
Dec 15, 202514.2714.5214.0614.37+0.77%391,182
Dec 12, 202514.0514.2713.9314.26+2.08%142,802
Dec 11, 202513.9714.1313.7913.97+0.43%180,270
Dec 10, 202513.7714.0313.7713.91+0.58%217,178
Dec 9, 202513.6213.8613.6213.83+1.17%118,634
Dec 8, 202513.9313.9313.5713.67-1.80%126,173
Dec 5, 202513.7313.9913.7313.92+0.29%119,767
Dec 4, 202513.7613.9013.6613.88+0.29%160,231
Dec 3, 202513.7813.8713.6213.84+0.95%134,386
Dec 2, 202513.3513.8013.2513.71+3.16%148,604
Dec 1, 202513.2013.3913.1713.29+0.61%100,419
Nov 28, 202513.1113.2313.0813.21+0.42%51,735
Nov 26, 202513.0013.2113.0013.15+0.50%81,457
Nov 25, 202512.9213.1812.9213.09+1.55%100,831
Nov 24, 202512.9312.9912.7712.89-0.85%74,395
Nov 21, 202512.6913.0412.6013.00+3.17%172,254
Nov 20, 202512.9413.0412.5912.60-1.56%101,064
Nov 19, 202512.9213.0112.6712.80-1.31%119,103
Nov 18, 202512.9313.0212.8512.97+0.62%73,223
Nov 17, 202513.2013.2112.8812.89-2.05%78,144
Nov 14, 202513.3013.3512.9313.16-1.05%88,335
Nov 13, 202513.0313.3313.0313.30+2.07%129,015
Nov 12, 202513.1813.2412.9813.03-1.14%104,509
Nov 11, 202512.9713.2712.9613.18+3.13%162,816
Nov 10, 202512.9713.0512.7112.78-1.46%163,199
Nov 7, 202512.7113.0712.4312.97+2.13%159,069
Nov 6, 202512.3312.7412.3112.70+3.67%156,684

Daily open, high, low, close and volume for Greenlight Captial RE, LTD. Class A (GLRE). Showing 250 trading days. Unadjusted prices.