NASDAQ:GLRE | Historical Stock Price | GREENLIGHT CAPITAL RE, LTD.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-05-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.65$8.20$11.89$17.25$25.02$36.292007-05-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$32.65$32.65139,300——
2014-12-30$33.30$33.3040,900——
2014-12-29$33.31$33.3156,700——
2014-12-26$33.14$33.1466,800——
2014-12-24$33.39$33.3935,300——
2014-12-23$33.11$33.11286,400——
2014-12-22$33.55$33.5571,800——
2014-12-19$33.43$33.43170,600——
2014-12-18$33.38$33.38155,400——
2014-12-17$33.00$33.00113,700——
2014-12-16$32.33$32.3390,600——
2014-12-15$32.64$32.64122,900——
2014-12-12$32.56$32.5676,000——
2014-12-11$33.17$33.17206,300——
2014-12-10$32.98$32.98108,600——
2014-12-09$33.33$33.33156,700——
2014-12-08$33.43$33.4377,900——
2014-12-05$33.16$33.1682,200——
2014-12-04$32.56$32.5669,700——
2014-12-03$32.61$32.6198,200——
2014-12-02$32.27$32.27165,600——
2014-12-01$32.12$32.12368,400——
2014-11-28$31.52$31.5280,900——
2014-11-26$31.98$31.9894,100——
2014-11-25$32.15$32.1575,600——
2014-11-24$32.18$32.18123,900——
2014-11-21$32.07$32.07131,700——
2014-11-20$31.80$31.80119,300——
2014-11-19$31.62$31.62173,900——
2014-11-18$31.98$31.98119,700——
2014-11-17$31.28$31.28127,700——
2014-11-14$31.59$31.59114,900——
2014-11-13$31.91$31.91142,600——
2014-11-12$32.25$32.25119,100——
2014-11-11$32.76$32.7679,000——
2014-11-10$32.85$32.8587,900——
2014-11-07$33.09$33.09114,000——
2014-11-06$33.07$33.0788,200——
2014-11-05$32.77$32.77161,600——
2014-11-04$32.82$32.82285,400——
2014-11-03$32.73$32.73258,600——
2014-10-31$32.45$32.45222,600——
2014-10-30$32.29$32.29173,600——
2014-10-29$32.40$32.4094,900——
2014-10-28$32.56$32.56221,600——
2014-10-27$31.82$31.8283,800——
2014-10-24$32.31$32.3191,100——
2014-10-23$31.78$31.7889,800——
2014-10-22$31.82$31.82102,800——
2014-10-21$31.50$31.50169,800——
2014-10-20$31.21$31.2186,200——
2014-10-17$30.73$30.73155,900——
2014-10-16$30.36$30.36196,100——
2014-10-15$30.74$30.74238,100——
2014-10-14$31.07$31.07157,600——
2014-10-13$30.65$30.65218,200——
2014-10-10$30.75$30.75117,400——
2014-10-09$30.97$30.97131,100——
2014-10-08$31.30$31.30138,100——
2014-10-07$30.74$30.74121,700——
2014-10-06$31.36$31.36130,800——
2014-10-03$32.01$32.01142,200——
2014-10-02$31.29$31.29189,300——
2014-10-01$31.47$31.47186,000——
2014-09-30$32.41$32.41198,200——
2014-09-29$32.67$32.6795,400——
2014-09-26$32.98$32.9899,300——
2014-09-25$32.68$32.68147,500——
2014-09-24$33.07$33.07120,700——
2014-09-23$32.71$32.71118,400——
2014-09-22$33.21$33.2183,800——
2014-09-19$33.47$33.47176,900——
2014-09-18$34.07$34.07133,200——
2014-09-17$33.85$33.85115,800——
2014-09-16$33.92$33.92186,100——
2014-09-15$33.98$33.98149,400——
2014-09-12$34.35$34.3590,500——
2014-09-11$34.33$34.3371,300——
2014-09-10$34.28$34.2882,600——
2014-09-09$34.24$34.24120,100——
2014-09-08$34.57$34.5775,300——
2014-09-05$34.97$34.97145,700——
2014-09-04$35.00$35.00112,400——
2014-09-03$34.91$34.91170,300——
2014-09-02$34.79$34.79112,800——
2014-08-29$34.21$34.2155,900——
2014-08-28$34.16$34.1662,700——
2014-08-27$34.26$34.26125,400——
2014-08-26$34.10$34.1099,500——
2014-08-25$33.98$33.9887,800——
2014-08-22$33.55$33.55125,000——
2014-08-21$33.84$33.8461,900——
2014-08-20$33.56$33.56141,800——
2014-08-19$33.51$33.5178,300——
2014-08-18$33.44$33.44134,600——
2014-08-15$33.28$33.2878,000——
2014-08-14$33.25$33.2544,500——
2014-08-13$33.12$33.1268,100——
2014-08-12$32.94$32.94128,700——
2014-08-11$32.94$32.94164,200——
2014-08-08$32.27$32.2792,100——
2014-08-07$32.32$32.32180,900——
2014-08-06$32.37$32.37246,100——
2014-08-05$31.89$31.89355,900——
2014-08-04$33.60$33.60182,300——
2014-08-01$32.72$32.72152,500——
2014-07-31$32.36$32.36140,500——
2014-07-30$33.24$33.2479,000——
2014-07-29$33.52$33.5291,900——
2014-07-28$34.00$34.00156,000——
2014-07-25$33.57$33.5784,900——
2014-07-24$33.91$33.9169,000——
2014-07-23$34.03$34.0363,300——
2014-07-22$34.20$34.2057,700——
2014-07-21$34.29$34.2967,100——
2014-07-18$34.56$34.5699,000——
2014-07-17$34.20$34.20107,300——
2014-07-16$34.84$34.8498,400——
2014-07-15$34.70$34.70169,300——
2014-07-14$34.51$34.51141,100——
2014-07-11$33.75$33.75150,500——
2014-07-10$33.64$33.64145,400——
2014-07-09$33.56$33.56154,400——
2014-07-08$33.58$33.58203,400——
2014-07-07$33.33$33.33191,100——
2014-07-03$33.00$33.0089,400——
2014-07-02$32.73$32.73139,600——
2014-07-01$33.15$33.15247,600——
2014-06-30$32.94$32.94191,500——
2014-06-27$32.81$32.81311,000——
2014-06-26$32.69$32.69138,300——
2014-06-25$33.00$33.00187,000——
2014-06-24$32.92$32.92175,300——
2014-06-23$33.34$33.34130,800——
2014-06-20$33.55$33.55208,800——
2014-06-19$33.51$33.5159,700——
2014-06-18$33.73$33.7367,300——
2014-06-17$33.58$33.58121,100——
2014-06-16$33.56$33.56152,300——
2014-06-13$33.70$33.70108,700——
2014-06-12$33.62$33.62117,300——
2014-06-11$34.10$34.10218,600——
2014-06-10$33.82$33.8295,100——
2014-06-09$33.76$33.76102,000——
2014-06-06$33.71$33.71124,800——
2014-06-05$33.12$33.1281,800——
2014-06-04$32.57$32.5767,100——
2014-06-03$32.44$32.44155,500——
2014-06-02$32.15$32.15123,100——
2014-05-30$31.69$31.6983,200——
2014-05-29$31.91$31.91106,900——
2014-05-28$31.73$31.73120,100——
2014-05-27$32.09$32.09116,800——
2014-05-23$31.74$31.7460,300——
2014-05-22$31.62$31.62102,800——
2014-05-21$31.09$31.09135,300——
2014-05-20$31.35$31.35126,400——
2014-05-19$31.73$31.7393,500——
2014-05-16$31.56$31.56119,600——
2014-05-15$31.57$31.5799,900——
2014-05-14$31.99$31.99147,200——
2014-05-13$32.39$32.39125,900——
2014-05-12$32.79$32.79159,400——
2014-05-09$32.34$32.34181,700——
2014-05-08$32.34$32.3462,800——
2014-05-07$32.43$32.43123,200——
2014-05-06$32.04$32.04254,400——
2014-05-05$32.76$32.76174,600——
2014-05-02$32.74$32.74176,800——
2014-05-01$32.20$32.20153,900——
2014-04-30$31.83$31.83134,500——
2014-04-29$31.79$31.7999,000——
2014-04-28$31.79$31.79133,300——
2014-04-25$31.68$31.68174,500——
2014-04-24$31.28$31.28119,500——
2014-04-23$31.10$31.10117,800——
2014-04-22$31.24$31.24119,800——
2014-04-21$31.19$31.19126,100——
2014-04-17$31.52$31.52126,100——
2014-04-16$31.57$31.57172,100——
2014-04-15$31.37$31.37132,100——
2014-04-14$31.73$31.73113,800——
2014-04-11$31.68$31.68147,900——
2014-04-10$31.84$31.84177,200——
2014-04-09$32.10$32.1056,800——
2014-04-08$31.90$31.90126,800——
2014-04-07$31.70$31.70146,300——
2014-04-04$32.29$32.29142,300——
2014-04-03$32.90$32.9054,800——
2014-04-02$32.96$32.96117,700——
2014-04-01$32.77$32.7784,000——
2014-03-31$32.80$32.80188,500——
2014-03-28$32.52$32.5281,700——
2014-03-27$32.57$32.5771,500——
2014-03-26$32.77$32.77175,800——
2014-03-25$32.98$32.98115,000——
2014-03-24$32.99$32.9988,400——
2014-03-21$32.89$32.89180,300——
2014-03-20$32.83$32.83637,700——
2014-03-19$32.84$32.8482,900——
2014-03-18$33.08$33.08157,800——
2014-03-17$32.91$32.91101,000——
2014-03-14$32.60$32.60196,000——
2014-03-13$32.22$32.22219,300——
2014-03-12$32.17$32.1795,800——
2014-03-11$31.83$31.83150,600——
2014-03-10$32.22$32.22182,400——
2014-03-07$31.93$31.93112,500——
2014-03-06$31.18$31.18443,200——
2014-03-05$31.09$31.09492,000——
2014-03-04$31.18$31.18431,600——
2014-03-03$30.72$30.72146,500——
2014-02-28$31.45$31.45161,500——
2014-02-27$31.47$31.4796,000——
2014-02-26$31.59$31.59127,500——
2014-02-25$31.98$31.9870,800——
2014-02-24$32.21$32.21123,800——
2014-02-21$32.20$32.20103,300——
2014-02-20$32.13$32.1383,800——
2014-02-19$31.85$31.85150,200——
2014-02-18$32.37$32.37123,600——
2014-02-14$31.94$31.9448,000——
2014-02-13$31.81$31.8144,300——
2014-02-12$31.66$31.6674,900——
2014-02-11$31.43$31.4388,700——
2014-02-10$31.10$31.10103,600——
2014-02-07$30.75$30.75156,900——
2014-02-06$30.29$30.29195,500——
2014-02-05$30.25$30.25185,300——
2014-02-04$30.45$30.45297,500——
2014-02-03$31.28$31.28135,000——
2014-01-31$32.13$32.1387,900——
2014-01-30$32.50$32.5092,300——
2014-01-29$31.94$31.9469,700——
2014-01-28$32.48$32.4891,000——
2014-01-27$32.15$32.1598,100——
2014-01-24$32.25$32.2582,200——
2014-01-23$33.09$33.0984,400——
2014-01-22$33.88$33.8854,400——
2014-01-21$33.43$33.4399,900——
2014-01-17$33.44$33.4482,400——
2014-01-16$33.68$33.6893,900——
2014-01-15$33.51$33.5190,400——
2014-01-14$33.88$33.8869,700——
2014-01-13$33.43$33.4396,100——
2014-01-10$33.93$33.93106,000——
2014-01-09$33.20$33.2072,300——
2014-01-08$33.26$33.26157,600——
2014-01-07$32.61$32.61114,300——
2014-01-06$32.45$32.45117,500——
2014-01-03$32.68$32.6875,200——
2014-01-02$33.14$33.1498,600——