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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$10.11$10.11256,600——
2019-12-30$10.00$10.00126,900——
2019-12-27$10.06$10.06148,400——
2019-12-26$10.11$10.11123,400——
2019-12-24$10.13$10.1350,900——
2019-12-23$10.29$10.29159,900——
2019-12-20$10.29$10.29366,500——
2019-12-19$10.21$10.21322,500——
2019-12-18$10.37$10.37659,800——
2019-12-17$10.16$10.16388,300——
2019-12-16$10.13$10.13257,600——
2019-12-13$10.20$10.20110,800——
2019-12-12$10.22$10.22328,300——
2019-12-11$10.04$10.04212,800——
2019-12-10$10.16$10.1697,400——
2019-12-09$10.10$10.10294,200——
2019-12-06$10.21$10.21263,900——
2019-12-05$10.04$10.04162,800——
2019-12-04$10.09$10.09228,400——
2019-12-03$10.22$10.22380,800——
2019-12-02$10.38$10.38321,800——
2019-11-29$10.44$10.4440,000——
2019-11-27$10.35$10.3560,200——
2019-11-26$10.29$10.29106,500——
2019-11-25$10.48$10.4890,600——
2019-11-22$10.29$10.29132,600——
2019-11-21$10.27$10.27140,000——
2019-11-20$10.05$10.05166,900——
2019-11-19$10.24$10.24113,900——
2019-11-18$10.33$10.3395,400——
2019-11-15$10.35$10.3565,500——
2019-11-14$10.43$10.43401,700——
2019-11-13$10.59$10.5986,800——
2019-11-12$10.70$10.70102,900——
2019-11-11$10.72$10.7279,800——
2019-11-08$10.83$10.8390,500——
2019-11-07$10.79$10.79111,100——
2019-11-06$10.89$10.89139,500——
2019-11-05$10.94$10.9483,500——
2019-11-04$10.97$10.97154,000——
2019-11-01$10.86$10.86102,500——
2019-10-31$10.80$10.80105,800——
2019-10-30$10.86$10.86129,900——
2019-10-29$10.66$10.66126,100——
2019-10-28$10.77$10.77980,800——
2019-10-25$9.83$9.83175,400——
2019-10-24$9.98$9.9887,400——
2019-10-23$10.38$10.3840,200——
2019-10-22$10.29$10.2965,700——
2019-10-21$10.44$10.4497,800——
2019-10-18$10.21$10.2188,400——
2019-10-17$10.26$10.2694,400——
2019-10-16$10.25$10.2555,200——
2019-10-15$10.17$10.17420,500——
2019-10-14$10.10$10.1071,000——
2019-10-11$10.15$10.1570,000——
2019-10-10$10.14$10.14106,800——
2019-10-09$10.16$10.1677,100——
2019-10-08$10.20$10.20418,400——
2019-10-07$10.44$10.4463,100——
2019-10-04$10.42$10.4271,400——
2019-10-03$10.39$10.39829,200——
2019-10-02$10.54$10.54212,900——
2019-10-01$10.43$10.43455,900——
2019-09-30$10.50$10.50857,200——
2019-09-27$10.50$10.50138,000——
2019-09-26$10.42$10.4267,000——
2019-09-25$10.61$10.61109,900——
2019-09-24$10.60$10.60158,100——
2019-09-23$10.71$10.71207,900——
2019-09-20$10.58$10.58919,600——
2019-09-19$10.58$10.58131,000——
2019-09-18$10.60$10.6084,200——
2019-09-17$10.66$10.66222,200——
2019-09-16$10.43$10.4380,000——
2019-09-13$10.69$10.69148,700——
2019-09-12$10.71$10.71165,500——
2019-09-11$10.75$10.75168,900——
2019-09-10$10.70$10.70191,600——
2019-09-09$10.64$10.64282,900——
2019-09-06$9.90$9.90460,800——
2019-09-05$9.93$9.93683,400——
2019-09-04$9.61$9.61265,000——
2019-09-03$9.35$9.35202,400——
2019-08-30$9.19$9.19595,800——
2019-08-29$9.33$9.33287,200——
2019-08-28$9.37$9.37831,300——
2019-08-27$9.34$9.34124,500——
2019-08-26$9.50$9.50113,800——
2019-08-23$9.27$9.27226,000——
2019-08-22$9.55$9.5567,200——
2019-08-21$9.64$9.6473,400——
2019-08-20$9.69$9.69497,500——
2019-08-19$9.80$9.80194,600——
2019-08-16$9.73$9.73111,600——
2019-08-15$9.77$9.771,079,000——
2019-08-14$9.73$9.73273,300——
2019-08-13$9.69$9.69156,100——
2019-08-12$9.52$9.52132,500——
2019-08-09$9.53$9.53100,600——
2019-08-08$9.63$9.63128,800——
2019-08-07$9.63$9.63185,000——
2019-08-06$10.02$10.02679,000——
2019-08-05$8.14$8.14229,900——
2019-08-02$8.24$8.24152,300——
2019-08-01$8.30$8.30190,800——
2019-07-31$8.35$8.35223,900——
2019-07-30$8.58$8.58146,800——
2019-07-29$8.47$8.47100,400——
2019-07-26$8.53$8.53114,200——
2019-07-25$8.58$8.58278,300——
2019-07-24$8.44$8.44278,200——
2019-07-23$8.48$8.48154,800——
2019-07-22$8.48$8.4896,500——
2019-07-19$8.49$8.4966,100——
2019-07-18$8.48$8.48153,200——
2019-07-17$8.58$8.58135,900——
2019-07-16$8.73$8.73114,700——
2019-07-15$8.70$8.70240,100——
2019-07-12$8.55$8.55182,600——
2019-07-11$8.60$8.60220,500——
2019-07-10$8.66$8.66100,600——
2019-07-09$8.75$8.75168,100——
2019-07-08$8.57$8.57320,300——
2019-07-05$8.52$8.52442,400——
2019-07-03$8.52$8.5275,000——
2019-07-02$8.52$8.52240,900——
2019-07-01$8.40$8.40169,300——
2019-06-28$8.49$8.49278,200——
2019-06-27$8.46$8.46439,100——
2019-06-26$8.32$8.32192,000——
2019-06-25$8.38$8.38154,400——
2019-06-24$8.52$8.52161,400——
2019-06-21$8.60$8.60143,000——
2019-06-20$8.76$8.76490,300——
2019-06-19$8.72$8.72142,100——
2019-06-18$8.80$8.80472,300——
2019-06-17$8.60$8.60168,500——
2019-06-14$8.84$8.84204,900——
2019-06-13$8.68$8.68243,700——
2019-06-12$8.71$8.71200,700——
2019-06-11$8.92$8.92211,400——
2019-06-10$9.07$9.07252,800——
2019-06-07$9.22$9.2273,000——
2019-06-06$9.47$9.47156,500——
2019-06-05$9.94$9.94252,500——
2019-06-04$10.25$10.25193,700——
2019-06-03$10.15$10.15208,100——
2019-05-31$10.15$10.15116,000——
2019-05-30$10.07$10.0785,900——
2019-05-29$10.38$10.38353,300——
2019-05-28$10.33$10.33208,400——
2019-05-24$10.48$10.48337,100——
2019-05-23$10.50$10.5083,200——
2019-05-22$10.72$10.72564,700——
2019-05-21$10.54$10.54927,200——
2019-05-20$9.95$9.95230,400——
2019-05-17$10.48$10.48170,100——
2019-05-16$10.25$10.25106,500——
2019-05-15$10.56$10.5669,700——
2019-05-14$10.28$10.2887,500——
2019-05-13$10.35$10.35263,500——
2019-05-10$10.39$10.39103,800——
2019-05-09$10.64$10.6498,800——
2019-05-08$10.38$10.38247,300——
2019-05-07$10.66$10.66305,100——
2019-05-06$12.35$12.3584,300——
2019-05-03$12.02$12.0282,000——
2019-05-02$11.78$11.7873,100——
2019-05-01$11.95$11.9590,900——
2019-04-30$11.98$11.9899,600——
2019-04-29$12.37$12.37257,100——
2019-04-26$11.96$11.96412,400——
2019-04-25$10.99$10.9996,000——
2019-04-24$11.11$11.11118,600——
2019-04-23$10.98$10.9868,300——
2019-04-22$10.83$10.8384,800——
2019-04-18$10.86$10.86101,000——
2019-04-17$11.04$11.0497,000——
2019-04-16$11.04$11.04104,000——
2019-04-15$10.94$10.94105,800——
2019-04-12$10.93$10.93106,500——
2019-04-11$10.88$10.8892,100——
2019-04-10$10.88$10.8859,500——
2019-04-09$10.82$10.8286,700——
2019-04-08$11.21$11.21163,600——
2019-04-05$11.14$11.14107,100——
2019-04-04$11.14$11.14107,200——
2019-04-03$10.94$10.9490,600——
2019-04-02$11.03$11.03128,500——
2019-04-01$11.02$11.02129,300——
2019-03-29$10.87$10.87394,800——
2019-03-28$11.21$11.2189,000——
2019-03-27$11.05$11.05120,900——
2019-03-26$11.10$11.1078,000——
2019-03-25$10.92$10.92182,200——
2019-03-22$10.64$10.64124,000——
2019-03-21$10.86$10.8696,800——
2019-03-20$10.94$10.94174,700——
2019-03-19$11.22$11.22232,500——
2019-03-18$11.18$11.18149,900——
2019-03-15$10.94$10.94217,300——
2019-03-14$10.84$10.8487,300——
2019-03-13$10.91$10.91145,000——
2019-03-12$10.97$10.9790,700——
2019-03-11$10.84$10.84119,900——
2019-03-08$10.63$10.6375,100——
2019-03-07$10.70$10.70104,900——
2019-03-06$11.05$11.05248,100——
2019-03-05$11.29$11.29132,900——
2019-03-04$11.26$11.26112,000——
2019-03-01$11.42$11.42171,200——
2019-02-28$11.19$11.19275,000——
2019-02-27$11.54$11.54199,900——
2019-02-26$11.68$11.68101,200——
2019-02-25$11.60$11.6072,200——
2019-02-22$11.62$11.62116,200——
2019-02-21$11.59$11.59180,900——
2019-02-20$11.70$11.70293,100——
2019-02-19$11.46$11.46163,500——
2019-02-15$11.38$11.38193,100——
2019-02-14$11.25$11.25148,900——
2019-02-13$11.36$11.36159,400——
2019-02-12$11.01$11.01168,700——
2019-02-11$11.04$11.04122,700——
2019-02-08$10.84$10.84105,000——
2019-02-07$10.91$10.91122,600——
2019-02-06$10.88$10.88212,400——
2019-02-05$10.80$10.80146,300——
2019-02-04$10.76$10.76108,100——
2019-02-01$10.72$10.72312,200——
2019-01-31$10.37$10.37284,500——
2019-01-30$10.40$10.40206,400——
2019-01-29$10.08$10.08109,800——
2019-01-28$10.20$10.20149,600——
2019-01-25$10.18$10.18172,000——
2019-01-24$10.05$10.05133,600——
2019-01-23$9.97$9.97245,200——
2019-01-22$9.82$9.82301,800——
2019-01-18$10.18$10.18290,600——
2019-01-17$9.99$9.99990,900——
2019-01-16$9.69$9.69165,800——
2019-01-15$9.70$9.70110,200——
2019-01-14$9.73$9.73158,600——
2019-01-11$9.85$9.85245,500——
2019-01-10$9.63$9.63156,800——
2019-01-09$9.51$9.51173,400——
2019-01-08$9.60$9.60189,300——
2019-01-07$9.50$9.50146,900——
2019-01-04$9.61$9.61164,500——
2019-01-03$9.58$9.58284,500——
2019-01-02$9.64$9.64521,000——