Historical Data for Greenlight Reinsurance Ltd. (GLRE)

$ 10.60   -0.06 (-0.56%) Volume: 84.24k 4:00 PM EDT 18-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/18/19 10.67 10.67 10.51 10.60 84.24k -0.06 -0.56% 10.60 891.15k 1,133
09/17/19 10.39 10.75 10.39 10.66 222.17k 0.23 2.21% 10.66 2.36m 1,800
09/16/19 10.68 10.75 10.4028 10.43 79.98k -0.26 -2.43% 10.43 840.13k 974
09/13/19 10.65 10.75 10.45 10.69 148.77k -0.02 -0.19% 10.69 1.58m 1,609
09/12/19 10.75 10.77 10.56 10.71 165.49k -0.04 -0.37% 10.71 1.77m 1,730
09/11/19 10.69 10.75 10.60 10.75 168.89k 0.05 0.47% 10.75 1.81m 2,208
09/10/19 10.64 10.71 10.44 10.70 191.65k 0.06 0.56% 10.70 2.03m 1,883
09/09/19 9.96 10.64 9.9413 10.64 282.88k 0.74 7.47% 10.64 2.94m 2,537
09/06/19 9.94 10.065 9.84 9.90 460.82k -0.03 -0.30% 9.90 4.59m 1,708
09/05/19 9.73 10.24 9.65 9.93 683.4k 0.32 3.33% 9.93 6.77m 2,494
09/04/19 9.40 9.68 9.37 9.61 265.02k 0.26 2.78% 9.61 2.52m 2,625
09/03/19 9.20 9.40 9.19 9.35 202.4k 0.16 1.74% 9.35 1.89m 2,069
08/30/19 9.33 9.44 9.085 9.19 595.81k -0.14 -1.50% 9.19 5.47m 1,859
08/29/19 9.40 9.53 9.28 9.33 287.17k -0.04 -0.43% 9.33 2.7m 1,268
08/28/19 9.36 9.49 9.32 9.37 831.25k 0.03 0.32% 9.37 7.82m 858
08/27/19 9.56 9.77 9.33 9.34 124.51k -0.16 -1.68% 9.34 1.17m 1,176
08/26/19 9.29 9.54 9.28 9.50 113.76k 0.23 2.48% 9.50 1.07m 1,029
08/23/19 9.54 9.605 9.22 9.27 225.97k -0.28 -2.93% 9.27 2.11m 2,095
08/22/19 9.67 9.80 9.50 9.55 67.21k -0.09 -0.93% 9.55 644.27k 779
08/21/19 9.69 9.82 9.5667 9.64 73.42k -0.05 -0.52% 9.64 707.79k 863
08/20/19 9.77 9.86 9.68 9.69 497.45k -0.11 -1.12% 9.69 4.84m 1,209
08/19/19 9.89 10.00 9.62 9.80 196.26k 0.07 0.72% 9.80 1.93m 1,733