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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$22.80$22.80110,400——
2016-12-29$23.13$23.13110,400——
2016-12-28$23.15$23.1575,500——
2016-12-27$23.65$23.65104,000——
2016-12-23$23.95$23.9562,800——
2016-12-22$23.95$23.95108,900——
2016-12-21$23.95$23.9598,200——
2016-12-20$23.80$23.80156,300——
2016-12-19$23.70$23.70183,400——
2016-12-16$23.65$23.65205,000——
2016-12-15$23.60$23.60139,300——
2016-12-14$23.55$23.5565,500——
2016-12-13$23.60$23.60118,800——
2016-12-12$23.65$23.65115,300——
2016-12-09$23.45$23.45156,200——
2016-12-08$23.60$23.60188,300——
2016-12-07$23.15$23.15215,600——
2016-12-06$22.75$22.75280,900——
2016-12-05$22.20$22.20160,500——
2016-12-02$21.90$21.90118,200——
2016-12-01$22.50$22.50172,500——
2016-11-30$22.75$22.75166,300——
2016-11-29$22.60$22.60105,700——
2016-11-28$22.45$22.45176,800——
2016-11-25$22.55$22.5546,000——
2016-11-23$22.65$22.6589,300——
2016-11-22$22.75$22.75148,400——
2016-11-21$23.05$23.0584,500——
2016-11-18$23.15$23.15106,900——
2016-11-17$22.70$22.70124,600——
2016-11-16$22.70$22.70192,900——
2016-11-15$22.85$22.85121,400——
2016-11-14$22.60$22.60182,400——
2016-11-11$22.70$22.70307,700——
2016-11-10$21.90$21.90391,600——
2016-11-09$21.40$21.40179,200——
2016-11-08$20.45$20.4577,300——
2016-11-07$20.40$20.4096,300——
2016-11-04$19.95$19.9577,900——
2016-11-03$19.75$19.75107,000——
2016-11-02$20.00$20.0079,400——
2016-11-01$20.15$20.1576,600——
2016-10-31$19.90$19.9067,700——
2016-10-28$19.89$19.8957,600——
2016-10-27$19.99$19.9953,700——
2016-10-26$20.07$20.07263,100——
2016-10-25$20.47$20.47118,800——
2016-10-24$20.63$20.6349,500——
2016-10-21$20.35$20.3541,300——
2016-10-20$20.54$20.5451,300——
2016-10-19$20.59$20.5954,300——
2016-10-18$20.48$20.4864,200——
2016-10-17$20.50$20.5058,500——
2016-10-14$20.34$20.3481,000——
2016-10-13$19.99$19.9978,400——
2016-10-12$20.14$20.1450,300——
2016-10-11$19.99$19.9971,500——
2016-10-10$20.54$20.5440,900——
2016-10-07$20.25$20.2545,300——
2016-10-06$20.06$20.06101,700——
2016-10-05$20.46$20.4672,700——
2016-10-04$20.71$20.71115,700——
2016-10-03$20.94$20.94148,800——
2016-09-30$20.44$20.44109,300——
2016-09-29$19.84$19.8471,800——
2016-09-28$20.13$20.1356,100——
2016-09-27$19.80$19.8076,000——
2016-09-26$19.84$19.8477,300——
2016-09-23$20.34$20.3464,800——
2016-09-22$20.66$20.6660,600——
2016-09-21$20.19$20.1973,900——
2016-09-20$20.05$20.0561,600——
2016-09-19$19.99$19.9950,900——
2016-09-16$20.05$20.05202,500——
2016-09-15$20.15$20.1589,500——
2016-09-14$20.03$20.0384,700——
2016-09-13$20.65$20.6573,000——
2016-09-12$21.13$21.1368,300——
2016-09-09$21.02$21.0283,400——
2016-09-08$21.70$21.7053,200——
2016-09-07$21.77$21.7774,800——
2016-09-06$21.48$21.48112,100——
2016-09-02$21.54$21.5452,500——
2016-09-01$21.47$21.47142,000——
2016-08-31$21.45$21.45128,000——
2016-08-30$21.50$21.5078,400——
2016-08-29$21.48$21.4875,700——
2016-08-26$21.22$21.2273,600——
2016-08-25$21.18$21.1878,700——
2016-08-24$20.99$20.9961,300——
2016-08-23$20.93$20.9386,700——
2016-08-22$20.83$20.8397,000——
2016-08-19$20.81$20.8173,300——
2016-08-18$20.80$20.80181,600——
2016-08-17$20.79$20.7971,500——
2016-08-16$20.76$20.7672,800——
2016-08-15$20.93$20.93110,300——
2016-08-12$20.44$20.44162,300——
2016-08-11$20.56$20.56197,000——
2016-08-10$20.43$20.43109,900——
2016-08-09$20.39$20.39156,500——
2016-08-08$20.27$20.2794,200——
2016-08-05$20.26$20.26152,200——
2016-08-04$19.92$19.9292,400——
2016-08-03$19.87$19.87113,200——
2016-08-02$19.87$19.87407,900——
2016-08-01$21.22$21.22228,700——
2016-07-29$20.63$20.63175,400——
2016-07-28$20.45$20.45121,000——
2016-07-27$20.35$20.35125,100——
2016-07-26$19.52$19.5293,800——
2016-07-25$19.61$19.6187,300——
2016-07-22$19.75$19.75109,300——
2016-07-21$19.64$19.64148,500——
2016-07-20$19.80$19.8040,800——
2016-07-19$19.77$19.7745,200——
2016-07-18$19.89$19.8951,000——
2016-07-15$19.91$19.9163,800——
2016-07-14$20.05$20.0573,300——
2016-07-13$20.13$20.1375,600——
2016-07-12$20.15$20.15102,300——
2016-07-11$20.21$20.2197,100——
2016-07-08$19.81$19.81111,600——
2016-07-07$19.28$19.28127,800——
2016-07-06$19.27$19.27182,100——
2016-07-05$20.00$20.00120,700——
2016-07-01$20.11$20.11111,500——
2016-06-30$20.16$20.16169,500——
2016-06-29$19.57$19.57137,800——
2016-06-28$18.88$18.88182,800——
2016-06-27$18.84$18.84247,200——
2016-06-24$19.13$19.13259,700——
2016-06-23$20.09$20.09108,900——
2016-06-22$19.81$19.8188,400——
2016-06-21$19.77$19.7785,900——
2016-06-20$19.62$19.6260,700——
2016-06-17$19.61$19.61164,600——
2016-06-16$19.63$19.63128,700——
2016-06-15$19.10$19.10205,400——
2016-06-14$19.44$19.44116,600——
2016-06-13$19.69$19.69140,400——
2016-06-10$19.73$19.73212,100——
2016-06-09$20.39$20.3974,200——
2016-06-08$20.32$20.3282,600——
2016-06-07$20.08$20.0859,300——
2016-06-06$20.40$20.40100,200——
2016-06-03$19.77$19.77145,600——
2016-06-02$20.18$20.18262,000——
2016-06-01$20.20$20.20119,800——
2016-05-31$20.34$20.34122,300——
2016-05-27$20.46$20.4669,500——
2016-05-26$20.32$20.32108,200——
2016-05-25$20.71$20.71133,200——
2016-05-24$20.48$20.4891,600——
2016-05-23$19.89$19.89114,400——
2016-05-20$19.68$19.68152,600——
2016-05-19$19.69$19.69121,400——
2016-05-18$19.88$19.88244,900——
2016-05-17$19.95$19.95171,900——
2016-05-16$20.44$20.4493,900——
2016-05-13$20.46$20.4691,300——
2016-05-12$20.85$20.85118,600——
2016-05-11$20.69$20.69238,400——
2016-05-10$21.47$21.4796,900——
2016-05-09$21.30$21.30118,000——
2016-05-06$21.07$21.07103,900——
2016-05-05$20.92$20.92158,400——
2016-05-04$21.38$21.38171,000——
2016-05-03$21.42$21.42150,500——
2016-05-02$21.47$21.47159,200——
2016-04-29$21.53$21.53142,100——
2016-04-28$21.30$21.30155,100——
2016-04-27$21.55$21.55111,600——
2016-04-26$21.65$21.6593,500——
2016-04-25$21.48$21.48101,300——
2016-04-22$21.47$21.47145,100——
2016-04-21$21.69$21.69175,400——
2016-04-20$21.50$21.5055,200——
2016-04-19$21.42$21.4281,700——
2016-04-18$21.62$21.6288,100——
2016-04-15$21.53$21.5375,100——
2016-04-14$21.64$21.6467,600——
2016-04-13$21.79$21.79121,600——
2016-04-12$21.75$21.75114,600——
2016-04-11$21.60$21.60135,200——
2016-04-08$20.76$20.7699,000——
2016-04-07$20.58$20.58105,500——
2016-04-06$21.06$21.0671,500——
2016-04-05$21.20$21.2097,900——
2016-04-04$21.31$21.3184,000——
2016-04-01$21.81$21.81154,000——
2016-03-31$21.79$21.7986,500——
2016-03-30$21.71$21.7185,900——
2016-03-29$21.49$21.49110,200——
2016-03-28$21.33$21.33103,000——
2016-03-24$20.87$20.87108,100——
2016-03-23$21.07$21.07136,600——
2016-03-22$21.67$21.67107,000——
2016-03-21$21.56$21.56119,100——
2016-03-18$21.86$21.86163,300——
2016-03-17$21.88$21.88178,600——
2016-03-16$21.60$21.60139,100——
2016-03-15$21.34$21.34192,000——
2016-03-14$21.56$21.56168,300——
2016-03-11$21.84$21.84223,500——
2016-03-10$21.77$21.77174,100——
2016-03-09$21.86$21.8676,000——
2016-03-08$21.54$21.54164,000——
2016-03-07$21.86$21.86131,500——
2016-03-04$21.63$21.63116,000——
2016-03-03$21.48$21.48147,900——
2016-03-02$21.51$21.51160,900——
2016-03-01$21.70$21.70183,600——
2016-02-29$21.40$21.40258,200——
2016-02-26$21.11$21.11152,600——
2016-02-25$20.98$20.98203,200——
2016-02-24$20.18$20.18258,000——
2016-02-23$20.04$20.04314,900——
2016-02-22$20.14$20.14179,300——
2016-02-19$20.01$20.01201,800——
2016-02-18$19.91$19.91132,200——
2016-02-17$19.94$19.94169,800——
2016-02-16$19.74$19.74154,100——
2016-02-12$19.70$19.70164,300——
2016-02-11$19.40$19.40260,800——
2016-02-10$19.32$19.32215,400——
2016-02-09$19.25$19.25169,700——
2016-02-08$19.07$19.07345,000——
2016-02-05$19.60$19.60283,200——
2016-02-04$19.46$19.46160,000——
2016-02-03$19.36$19.36209,900——
2016-02-02$19.29$19.29299,600——
2016-02-01$19.34$19.34330,100——
2016-01-29$19.42$19.42434,200——
2016-01-28$18.33$18.33184,300——
2016-01-27$18.33$18.33256,000——
2016-01-26$18.56$18.56302,000——
2016-01-25$17.90$17.90271,300——
2016-01-22$18.31$18.31361,900——
2016-01-21$17.64$17.64296,200——
2016-01-20$16.98$16.98733,700——
2016-01-19$16.81$16.81317,800——
2016-01-15$17.04$17.04322,900——
2016-01-14$17.16$17.16241,300——
2016-01-13$17.11$17.11333,700——
2016-01-12$17.69$17.69322,100——
2016-01-11$17.95$17.95288,200——
2016-01-08$18.38$18.38202,200——
2016-01-07$18.38$18.38251,100——
2016-01-06$18.59$18.59280,100——
2016-01-05$18.66$18.66254,900——
2016-01-04$19.10$19.10371,200——