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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.31$7.31116,800——
2020-12-30$7.35$7.35219,600——
2020-12-29$7.22$7.22152,300——
2020-12-28$7.20$7.20166,300——
2020-12-24$7.16$7.1670,500——
2020-12-23$7.21$7.21199,900——
2020-12-22$7.07$7.07249,500——
2020-12-21$7.16$7.16314,400——
2020-12-18$7.42$7.42494,800——
2020-12-17$7.57$7.57436,800——
2020-12-16$7.60$7.60369,600——
2020-12-15$7.85$7.85265,300——
2020-12-14$7.75$7.75150,000——
2020-12-11$7.75$7.75324,300——
2020-12-10$7.97$7.971,043,000——
2020-12-09$7.90$7.90277,100——
2020-12-08$7.89$7.89442,200——
2020-12-07$7.88$7.88143,900——
2020-12-04$7.95$7.95262,100——
2020-12-03$7.76$7.76203,600——
2020-12-02$7.94$7.94430,100——
2020-12-01$7.90$7.90454,100——
2020-11-30$7.71$7.71605,200——
2020-11-27$8.23$8.2378,500——
2020-11-25$8.19$8.19234,700——
2020-11-24$8.28$8.28448,100——
2020-11-23$7.98$7.98281,300——
2020-11-20$7.92$7.92135,500——
2020-11-19$7.97$7.97142,100——
2020-11-18$8.17$8.17125,300——
2020-11-17$8.30$8.30149,900——
2020-11-16$8.25$8.25461,300——
2020-11-13$7.85$7.8587,000——
2020-11-12$7.66$7.66156,300——
2020-11-11$7.78$7.78195,700——
2020-11-10$8.26$8.261,167,500——
2020-11-09$7.96$7.96680,600——
2020-11-06$7.36$7.36153,000——
2020-11-05$7.14$7.14140,200——
2020-11-04$7.02$7.0270,500——
2020-11-03$7.10$7.10240,600——
2020-11-02$7.00$7.00101,300——
2020-10-30$6.75$6.75145,900——
2020-10-29$6.62$6.6294,500——
2020-10-28$6.67$6.67310,000——
2020-10-27$6.77$6.77241,600——
2020-10-26$6.89$6.8974,000——
2020-10-23$7.01$7.0178,800——
2020-10-22$7.00$7.0081,400——
2020-10-21$6.85$6.8555,800——
2020-10-20$6.74$6.74101,400——
2020-10-19$6.70$6.7090,200——
2020-10-16$6.86$6.8645,400——
2020-10-15$6.83$6.8364,500——
2020-10-14$6.70$6.7039,000——
2020-10-13$6.89$6.8968,100——
2020-10-12$6.98$6.9874,400——
2020-10-09$6.93$6.93143,100——
2020-10-08$7.01$7.0159,600——
2020-10-07$6.95$6.9568,300——
2020-10-06$6.94$6.9498,900——
2020-10-05$7.03$7.03123,700——
2020-10-02$6.88$6.8888,500——
2020-10-01$6.73$6.73137,900——
2020-09-30$6.73$6.7372,000——
2020-09-29$6.64$6.6464,900——
2020-09-28$6.58$6.5885,600——
2020-09-25$6.37$6.37118,400——
2020-09-24$6.38$6.3862,600——
2020-09-23$6.25$6.25128,700——
2020-09-22$6.41$6.41124,000——
2020-09-21$6.57$6.57127,700——
2020-09-18$6.88$6.88459,100——
2020-09-17$6.85$6.85113,200——
2020-09-16$6.84$6.84129,800——
2020-09-15$6.99$6.99103,100——
2020-09-14$6.96$6.96129,800——
2020-09-11$6.84$6.84113,100——
2020-09-10$6.90$6.9089,300——
2020-09-09$6.99$6.9995,600——
2020-09-08$7.03$7.03161,800——
2020-09-04$7.17$7.17125,200——
2020-09-03$7.12$7.12101,900——
2020-09-02$7.38$7.38123,800——
2020-09-01$7.27$7.27126,700——
2020-08-31$7.27$7.27168,000——
2020-08-28$7.32$7.32130,800——
2020-08-27$7.24$7.24159,300——
2020-08-26$7.01$7.01223,000——
2020-08-25$7.21$7.2174,000——
2020-08-24$7.27$7.2796,300——
2020-08-21$6.94$6.94106,800——
2020-08-20$7.12$7.1291,600——
2020-08-19$7.06$7.0681,700——
2020-08-18$6.94$6.94450,700——
2020-08-17$7.16$7.1675,000——
2020-08-14$7.27$7.2757,500——
2020-08-13$7.34$7.34114,700——
2020-08-12$7.49$7.4997,600——
2020-08-11$7.65$7.65149,500——
2020-08-10$7.60$7.60190,100——
2020-08-07$7.33$7.33199,600——
2020-08-06$6.96$6.96187,800——
2020-08-05$6.91$6.91134,000——
2020-08-04$6.65$6.65149,300——
2020-08-03$6.52$6.52166,800——
2020-07-31$6.46$6.46102,200——
2020-07-30$6.70$6.7063,400——
2020-07-29$6.89$6.8984,800——
2020-07-28$6.78$6.7896,900——
2020-07-27$6.85$6.85106,200——
2020-07-24$6.88$6.8884,500——
2020-07-23$6.98$6.98197,700——
2020-07-22$6.91$6.9195,400——
2020-07-21$6.81$6.81115,000——
2020-07-20$6.84$6.84115,400——
2020-07-17$7.03$7.03140,900——
2020-07-16$7.03$7.03128,800——
2020-07-15$6.87$6.87160,600——
2020-07-14$6.62$6.62160,600——
2020-07-13$6.46$6.46163,300——
2020-07-10$6.45$6.45104,200——
2020-07-09$6.18$6.18196,700——
2020-07-08$6.34$6.34170,200——
2020-07-07$6.18$6.18175,800——
2020-07-06$6.41$6.41121,800——
2020-07-02$6.26$6.26104,900——
2020-07-01$6.36$6.36174,400——
2020-06-30$6.52$6.52334,000——
2020-06-29$6.46$6.46139,200——
2020-06-26$6.25$6.25644,900——
2020-06-25$6.43$6.43176,500——
2020-06-24$6.33$6.33196,100——
2020-06-23$6.76$6.76643,700——
2020-06-22$6.74$6.74388,100——
2020-06-19$6.71$6.71842,000——
2020-06-18$6.57$6.57394,300——
2020-06-17$6.54$6.54366,500——
2020-06-16$6.86$6.86172,700——
2020-06-15$6.62$6.62329,800——
2020-06-12$6.77$6.77333,000——
2020-06-11$6.58$6.58432,400——
2020-06-10$6.90$6.90252,900——
2020-06-09$7.28$7.28766,400——
2020-06-08$7.73$7.73278,100——
2020-06-05$7.54$7.54316,400——
2020-06-04$7.35$7.35197,400——
2020-06-03$7.06$7.06310,000——
2020-06-02$6.75$6.75221,300——
2020-06-01$6.60$6.60439,000——
2020-05-29$7.24$7.24563,700——
2020-05-28$6.95$6.95185,200——
2020-05-27$7.51$7.51319,100——
2020-05-26$7.14$7.14521,000——
2020-05-22$6.76$6.761,582,900——
2020-05-21$6.65$6.65212,800——
2020-05-20$6.84$6.84131,800——
2020-05-19$6.61$6.61143,100——
2020-05-18$6.67$6.67250,000——
2020-05-15$6.38$6.38158,500——
2020-05-14$6.34$6.34302,500——
2020-05-13$6.39$6.39317,400——
2020-05-12$6.42$6.42374,300——
2020-05-11$6.47$6.47177,300——
2020-05-08$6.59$6.59193,200——
2020-05-07$6.18$6.18188,300——
2020-05-06$6.03$6.03321,100——
2020-05-05$6.25$6.25151,100——
2020-05-04$6.08$6.08216,100——
2020-05-01$6.12$6.12250,300——
2020-04-30$6.52$6.52173,000——
2020-04-29$6.79$6.79309,100——
2020-04-28$6.48$6.48266,700——
2020-04-27$6.21$6.21158,000——
2020-04-24$6.24$6.24125,000——
2020-04-23$6.26$6.26177,300——
2020-04-22$6.24$6.24223,600——
2020-04-21$6.28$6.28422,000——
2020-04-20$6.39$6.39211,600——
2020-04-17$6.53$6.53222,900——
2020-04-16$6.46$6.46353,200——
2020-04-15$6.26$6.26409,400——
2020-04-14$6.49$6.491,103,100——
2020-04-13$6.44$6.44401,100——
2020-04-09$6.42$6.42733,000——
2020-04-08$6.26$6.26396,500——
2020-04-07$6.03$6.031,092,000——
2020-04-06$6.17$6.17349,700——
2020-04-03$5.85$5.85619,600——
2020-04-02$5.55$5.55251,600——
2020-04-01$5.25$5.25332,700——
2020-03-31$5.95$5.95167,200——
2020-03-30$5.77$5.77269,400——
2020-03-27$6.02$6.02267,700——
2020-03-26$6.35$6.35651,100——
2020-03-25$5.95$5.95231,400——
2020-03-24$5.91$5.91233,800——
2020-03-23$5.51$5.51273,800——
2020-03-20$5.52$5.52442,400——
2020-03-19$5.83$5.83299,300——
2020-03-18$5.35$5.35440,900——
2020-03-17$6.25$6.25471,800——
2020-03-16$6.23$6.23713,900——
2020-03-13$6.72$6.72419,400——
2020-03-12$6.43$6.43361,200——
2020-03-11$7.20$7.20268,700——
2020-03-10$7.26$7.26531,400——
2020-03-09$8.33$8.33329,700——
2020-03-06$8.92$8.92233,700——
2020-03-05$9.31$9.31258,800——
2020-03-04$9.29$9.29360,300——
2020-03-03$9.41$9.41765,100——
2020-03-02$8.81$8.81280,100——
2020-02-28$8.44$8.44329,300——
2020-02-27$8.77$8.77216,400——
2020-02-26$8.83$8.83210,000——
2020-02-25$8.92$8.92203,900——
2020-02-24$9.36$9.36187,600——
2020-02-21$9.47$9.47228,200——
2020-02-20$9.22$9.2292,300——
2020-02-19$9.02$9.02374,200——
2020-02-18$8.94$8.94661,000——
2020-02-14$9.05$9.05211,900——
2020-02-13$9.03$9.03140,300——
2020-02-12$9.37$9.37168,400——
2020-02-11$9.51$9.51148,100——
2020-02-10$9.45$9.45445,100——
2020-02-07$9.51$9.51352,500——
2020-02-06$9.67$9.67156,200——
2020-02-05$9.52$9.52165,500——
2020-02-04$8.99$8.99136,300——
2020-02-03$9.42$9.42161,300——
2020-01-31$9.31$9.31168,700——
2020-01-30$9.42$9.42230,100——
2020-01-29$9.39$9.39497,200——
2020-01-28$9.53$9.53125,700——
2020-01-27$9.64$9.64107,500——
2020-01-24$9.95$9.9578,800——
2020-01-23$10.22$10.22110,400——
2020-01-22$10.06$10.06167,600——
2020-01-21$10.18$10.18159,000——
2020-01-17$10.14$10.1498,700——
2020-01-16$10.09$10.0994,100——
2020-01-15$9.99$9.99475,400——
2020-01-14$9.97$9.97305,200——
2020-01-13$9.85$9.85205,400——
2020-01-10$9.69$9.691,053,100——
2020-01-09$9.81$9.81134,400——
2020-01-08$9.80$9.80936,300——
2020-01-07$9.84$9.84139,500——
2020-01-06$9.82$9.82106,300——
2020-01-03$9.90$9.90131,200——
2020-01-02$9.95$9.95187,200——