Historical Data for Greenlight Reinsurance Ltd. (GLRE)

$ 8.44   -0.33 (-3.76%) Volume: 329.26k 4:00 PM EST Feb 28, 2020
After Hours:  $ 8.44 0.00 (0.00%) Volume: 2.53k 4:47 PM EST Feb 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/28/20 8.68 8.70 8.21 8.44 329.26k -0.33 -3.76% 8.44 2.78m 2,759
02/27/20 8.74 9.04 8.66 8.77 216.39k -0.06 -0.68% 8.77 1.91m 1,833
02/26/20 8.96 9.08 8.80 8.83 209.97k -0.09 -1.01% 8.83 1.87m 2,120
02/25/20 9.33 9.37 8.82 8.92 203.88k -0.44 -4.70% 8.92 1.83m 1,949
02/24/20 9.26 9.51 9.25 9.36 187.6k -0.11 -1.16% 9.36 1.76m 2,024
02/21/20 9.22 9.48 9.16 9.47 228.15k 0.25 2.71% 9.47 2.13m 2,174
02/20/20 8.99 9.249 8.95 9.22 92.35k 0.20 2.22% 9.22 845.32k 1,220
02/19/20 9.02 9.04 8.92 9.02 374.18k 0.08 0.89% 9.02 3.37m 1,266
02/18/20 9.05 9.05 8.80 8.94 661.03k -0.11 -1.22% 8.94 5.87m 1,186
02/14/20 9.08 9.11 8.82 9.05 211.9k 0.02 0.22% 9.05 1.9m 1,337
02/13/20 9.31 9.46 9.02 9.03 140.26k -0.34 -3.63% 9.03 1.28m 1,184
02/12/20 9.55 9.63 9.21 9.37 168.36k -0.135 -1.42% 9.37 1.58m 1,492
02/11/20 9.48 9.62 9.48 9.505 148.15k 0.055 0.58% 9.505 1.42m 1,578
02/10/20 9.46 9.58 9.34 9.45 445.11k -0.06 -0.63% 9.45 4.21m 911
02/07/20 9.63 9.71 9.46 9.51 352.47k -0.16 -1.65% 9.51 3.36m 858
02/06/20 9.61 9.70 9.50 9.67 156.23k 0.15 1.58% 9.67 1.5m 1,571
02/05/20 9.10 9.54 9.06 9.52 165.5k 0.525 5.84% 9.52 1.56m 1,528
02/04/20 9.49 9.59 8.97 8.995 136.31k -0.425 -4.51% 8.995 1.25m 2,070
02/03/20 9.42 9.58 9.31 9.42 161.3k 0.11 1.18% 9.42 1.53m 1,184
01/31/20 9.36 9.46 9.21 9.31 168.74k -0.11 -1.17% 9.31 1.57m 1,798
01/30/20 9.29 9.87 9.18 9.42 230.07k 0.03 0.32% 9.42 2.15m 1,713
01/29/20 9.53 9.60 9.31 9.39 497.17k -0.14 -1.47% 9.39 4.69m 1,116
01/28/20 9.73 9.73 9.44 9.53 125.66k -0.11 -1.14% 9.53 1.2m 1,214