Greenlight Capital Re, Ltd. (GBRE) - Historical data, historical prices

United States

closing in 3h 11m

28.040001 GBP

0.24

0.85%

Last update May 7, 4:05 PM BST

Market closed

Day range

28.040001

27.90000

28.35000

Previous close

28.28000

Open

28.34000

Access this ETF data via API

Greenlight Capital Re, Ltd.

28.04

0.24

0.85%

Date	Open	High	Low	Close	% Change	Volume
May 07, 2026	28.34	28.35	27.90	28.04	-1.06%	15
May 06, 2026	28.10	28.28	27.96	28.28	0.64%	1280
May 05, 2026	27.90	27.99	27.81	27.81	-0.34%	1028
May 01, 2026	27.97	28.04	27.85	27.95	-0.07%	219
Apr 30, 2026	27.63	27.96	27.57	27.91	1.01%	4907
Apr 29, 2026	28.05	28.05	27.78	27.82	-0.82%	201
Apr 28, 2026	27.78	27.93	27.78	27.92	0.49%	30
Apr 27, 2026	27.88	27.90	27.80	27.82	-0.22%	1227
Apr 24, 2026	28.08	28.11	27.96	28.07	-0.04%	562
Apr 23, 2026	27.70	28.01	27.68	28.01	1.14%	2116
Apr 22, 2026	28.16	28.18	27.87	27.87	-1.05%	9118
Apr 21, 2026	28.43	28.44	28.00	28.00	-1.53%	10228
Apr 20, 2026	28.18	28.33	28.18	28.32	0.50%	26
Apr 17, 2026	28.02	28.26	28.01	28.22	0.71%	1336
Apr 16, 2026	27.75	27.96	27.67	27.95	0.72%	135
Apr 15, 2026	27.70	27.72	27.56	27.56	-0.51%	280
Apr 14, 2026	27.46	27.62	27.37	27.62	0.58%	1381
Apr 13, 2026	27.43	27.46	27.35	27.35	-0.29%	922
Apr 10, 2026	27.49	27.56	27.43	27.49	-0.02%	3
Apr 09, 2026	27.27	27.50	27.19	27.50	0.84%	607
Apr 08, 2026	27.40	27.41	27.26	27.26	-0.51%	542
Apr 07, 2026	26.98	27.06	26.87	27	0.07%	1670

Access /time_series data via our API — starting from the Basic plan and above.

Greenlight Capital Re, Ltd.