Greenlight Capital Re Stock Price History
NASDAQ: GLREFinanceProperty-Casualty InsurersUSD
14.76-0.21 (-1.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GLRE price history at a glance
The price history for Greenlight Capital Re (GLRE) on this page begins on May 21, 2007, when the stock closed at $24.78; it most recently closed at $14.76 on October 5, 2026. The highest price in this record is $35.18, reached on September 1, 2014; the latest close is 58.0% below that peak. Across the 18 complete calendar years in the table, GLRE finished higher in 10 and lower in 8. Its best year was 2009 (+69.0%) and its worst was 2018 (-52.2%).
Over roughly 19 years the share price changed -40.4%, a -2.6% compound annual price return (excluding dividends). In the last 12 months alone, GLRE has gained 17.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $35.18
- Date of high
- Sep 1, 2014
- Low since 2007
- $5.00
- Date of low
- Mar 16, 2020
- 52-week high
- $19.39
- 52-week low
- $11.57
- IPO year
- 2007
- Last close
- $14.76
GLRE returns
1 week
+0.07%
1 month
-1.47%
3 months
-10.87%
6 months
-20.09%
Year to date
+1.23%
1 year
+17.61%
3 years
+32.73%
5 years
+100.27%
GLRE price return, excluding dividends.
GLRE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.76 | +4.24% |
| 2025 | 14.16 | +3.13% |
| 2024 | 13.73 | +20.23% |
| 2023 | 11.42 | +40.12% |
| 2022 | 8.15 | +3.95% |
| 2021 | 7.84 | +7.25% |
| 2020 | 7.31 | -26.16% |
| 2019 | 9.90 | +3.02% |
| 2018 | 9.61 | -52.19% |
| 2017 | 20.10 | -11.84% |
| 2016 | 22.80 | +21.86% |
| 2015 | 18.71 | -42.43% |
| 2014 | 32.50 | -0.55% |
| 2013 | 32.68 | +41.47% |
| 2012 | 23.10 | -2.41% |
| 2011 | 23.67 | -11.71% |
| 2010 | 26.81 | +13.65% |
| 2009 | 23.59 | +68.98% |
| 2008 | 13.96 | -32.33% |
| 2007* | 20.63 | -16.75% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
GLRE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.00 | 15.00 | 14.72 | 14.76 | -1.40% | |
| 14.73 | 15.05 | 14.56 | 14.97 | +1.35% | |
| 14.58 | 14.94 | 14.58 | 14.77 | +0.82% | |
| 14.86 | 14.92 | 14.64 | 14.65 | -0.61% | |
| 14.69 | 14.84 | 14.29 | 14.74 | -0.07% | |
| 14.84 | 15.06 | 14.68 | 14.75 | +0.41% | |
| 14.55 | 14.75 | 14.24 | 14.69 | +1.31% | |
| 14.80 | 14.80 | 14.48 | 14.50 | -1.69% | |
| 14.74 | 14.86 | 14.65 | 14.75 | -0.41% | |
| 14.93 | 14.99 | 14.75 | 14.81 | -0.54% | |
| 14.92 | 15.07 | 14.77 | 14.89 | -0.27% | |
| 15.11 | 15.21 | 14.91 | 14.93 | -0.53% | |
| 15.12 | 15.13 | 14.92 | 15.01 | -0.66% | |
| 15.19 | 15.26 | 14.92 | 15.11 | +0.13% | |
| 14.92 | 15.11 | 14.86 | 15.09 | +0.40% | |
| 15.02 | 15.06 | 14.77 | 15.03 | -0.13% | |
| 15.20 | 15.31 | 14.99 | 15.05 | -0.46% | |
| 15.12 | 15.21 | 14.95 | 15.12 | +0.07% | |
| 14.95 | 15.11 | 14.76 | 15.11 | +0.60% | |
| 15.07 | 15.28 | 14.94 | 15.02 | +0.33% | |
| 15.16 | 15.16 | 14.73 | 14.97 | -0.33% | |
| 14.97 | 15.08 | 14.85 | 15.02 | +0.27% | |
| 14.93 | 15.04 | 14.77 | 14.98 | -0.66% | |
| 15.24 | 15.25 | 15.07 | 15.08 | -2.20% | |
| 15.47 | 15.47 | 15.29 | 15.42 | -0.39% | |
| 15.37 | 15.66 | 15.19 | 15.48 | +1.64% | |
| 15.36 | 15.47 | 15.18 | 15.23 | -0.20% | |
| 15.24 | 15.36 | 15.12 | 15.26 | +0.66% | |
| 15.29 | 15.29 | 15.12 | 15.16 | -1.37% | |
| 15.41 | 15.46 | 15.32 | 15.37 | -0.26% | |
| 15.21 | 15.46 | 15.15 | 15.41 | +0.06% | |
| 15.49 | 15.65 | 15.26 | 15.40 | -0.52% | |
| 15.43 | 15.55 | 15.25 | 15.48 | -0.26% | |
| 15.42 | 15.71 | 15.31 | 15.52 | +1.50% | |
| 15.40 | 15.45 | 15.25 | 15.29 | -0.59% | |
| 15.23 | 15.42 | 15.16 | 15.38 | +0.92% | |
| 15.56 | 15.72 | 15.20 | 15.24 | -2.31% | |
| 15.51 | 15.82 | 15.36 | 15.60 | +1.30% | |
| 15.76 | 16.26 | 15.37 | 15.40 | -2.28% | |
| 15.70 | 15.81 | 15.61 | 15.76 | +0.38% | |
| 15.62 | 15.76 | 15.48 | 15.70 | +1.55% | |
| 15.44 | 15.57 | 15.37 | 15.46 | +0.26% | |
| 15.45 | 15.65 | 15.21 | 15.42 | +0.46% | |
| 15.37 | 15.57 | 15.20 | 15.35 | -1.03% | |
| 15.77 | 15.81 | 15.42 | 15.51 | -0.83% | |
| 15.99 | 16.19 | 15.60 | 15.64 | -0.70% | |
| 15.45 | 15.93 | 14.56 | 15.75 | -3.73% | |
| 16.65 | 16.65 | 16.21 | 16.36 | -1.68% | |
| 16.73 | 16.98 | 16.51 | 16.64 | -0.06% | |
| 16.64 | 16.73 | 16.33 | 16.65 | 0.00% | |
| 17.29 | 17.42 | 16.59 | 16.65 | -4.58% | |
| 17.63 | 17.71 | 17.16 | 17.45 | -1.30% | |
| 17.38 | 17.85 | 17.29 | 17.68 | +2.85% | |
| 17.08 | 17.25 | 17.04 | 17.19 | +1.18% | |
| 16.39 | 17.05 | 16.39 | 16.99 | +3.91% | |
| 16.07 | 16.40 | 15.88 | 16.35 | +1.05% | |
| 16.48 | 16.51 | 16.00 | 16.18 | -1.94% | |
| 16.80 | 16.87 | 16.47 | 16.50 | -2.65% | |
| 16.95 | 17.27 | 16.73 | 16.95 | -0.70% | |
| 16.81 | 17.28 | 16.75 | 17.07 | +1.61% | |
| 16.32 | 16.85 | 16.19 | 16.80 | +3.26% | |
| 16.63 | 17.18 | 16.04 | 16.27 | -2.16% | |
| 17.13 | 17.20 | 16.61 | 16.63 | -2.92% | |
| 16.64 | 17.17 | 16.57 | 17.13 | +3.44% | |
| 16.39 | 16.59 | 16.20 | 16.56 | +1.10% | |
| 16.67 | 16.67 | 16.11 | 16.38 | -1.74% | |
| 16.52 | 16.80 | 16.38 | 16.67 | +1.52% | |
| 16.57 | 16.77 | 16.36 | 16.42 | +0.61% | |
| 16.17 | 16.49 | 16.06 | 16.32 | -0.31% | |
| 16.37 | 16.58 | 16.10 | 16.37 | +0.06% | |
| 16.29 | 16.57 | 16.25 | 16.36 | +1.11% | |
| 16.58 | 16.58 | 16.12 | 16.18 | -2.88% | |
| 16.72 | 16.84 | 16.62 | 16.66 | -0.42% | |
| 16.15 | 16.80 | 15.86 | 16.73 | +4.04% | |
| 16.36 | 16.36 | 14.97 | 16.08 | -2.66% | |
| 16.43 | 16.73 | 16.25 | 16.52 | +0.43% | |
| 16.09 | 16.49 | 16.02 | 16.45 | +3.01% | |
| 16.00 | 16.27 | 15.85 | 15.97 | -0.62% | |
| 16.29 | 16.36 | 15.96 | 16.07 | -0.62% | |
| 16.27 | 16.47 | 15.99 | 16.17 | -0.43% | |
| 16.17 | 16.26 | 16.07 | 16.24 | +1.12% | |
| 16.22 | 16.32 | 15.98 | 16.06 | -0.31% | |
| 16.00 | 16.13 | 15.76 | 16.11 | +1.45% | |
| 15.96 | 16.15 | 15.85 | 15.88 | -0.31% | |
| 15.56 | 15.99 | 15.56 | 15.93 | +2.97% | |
| 15.47 | 15.67 | 15.41 | 15.47 | +0.65% | |
| 15.41 | 15.58 | 15.23 | 15.37 | -1.03% | |
| 14.98 | 15.59 | 14.98 | 15.53 | +3.67% | |
| 14.88 | 15.13 | 14.88 | 14.98 | +1.97% | |
| 14.89 | 14.89 | 14.58 | 14.69 | -1.67% | |
| 15.11 | 15.33 | 14.91 | 14.94 | -1.71% | |
| 15.53 | 15.53 | 14.89 | 15.20 | -3.00% | |
| 15.85 | 15.96 | 15.64 | 15.67 | -1.38% | |
| 16.31 | 16.31 | 15.81 | 15.89 | -2.69% | |
| 16.84 | 16.92 | 16.29 | 16.33 | -2.51% | |
| 17.11 | 17.25 | 16.74 | 16.75 | -2.56% | |
| 17.61 | 17.71 | 17.18 | 17.19 | -2.39% | |
| 17.64 | 17.66 | 17.38 | 17.61 | -0.56% | |
| 17.88 | 17.95 | 17.59 | 17.71 | -1.45% | |
| 17.86 | 18.10 | 17.41 | 17.97 | +0.22% | |
| 17.42 | 18.11 | 17.42 | 17.93 | +2.34% | |
| 17.28 | 17.53 | 17.15 | 17.52 | +1.04% | |
| 17.50 | 17.67 | 17.15 | 17.34 | -0.52% | |
| 17.35 | 17.50 | 17.00 | 17.43 | -0.40% | |
| 17.65 | 17.74 | 17.33 | 17.50 | -1.13% | |
| 17.89 | 18.00 | 17.66 | 17.70 | -0.90% | |
| 17.69 | 18.06 | 17.38 | 17.86 | +0.34% | |
| 17.70 | 18.18 | 17.54 | 17.80 | -0.22% | |
| 17.12 | 18.21 | 16.90 | 17.84 | -0.34% | |
| 17.53 | 18.00 | 17.45 | 17.90 | +1.88% | |
| 17.72 | 17.85 | 17.35 | 17.57 | -0.85% | |
| 18.33 | 18.33 | 17.38 | 17.72 | -3.28% | |
| 18.03 | 18.52 | 17.81 | 18.32 | +0.77% | |
| 18.66 | 18.83 | 18.05 | 18.18 | -3.35% | |
| 19.03 | 19.22 | 18.73 | 18.81 | -0.27% | |
| 19.02 | 19.26 | 18.72 | 18.86 | -0.74% | |
| 18.79 | 19.00 | 18.65 | 19.00 | +0.58% | |
| 18.77 | 19.01 | 18.63 | 18.89 | +1.07% | |
| 18.39 | 18.69 | 18.28 | 18.69 | +1.25% | |
| 18.39 | 18.55 | 18.25 | 18.46 | +0.11% | |
| 18.63 | 19.39 | 18.44 | 18.44 | -0.32% | |
| 18.56 | 18.83 | 18.50 | 18.50 | +0.54% | |
| 18.06 | 18.43 | 18.06 | 18.40 | +1.83% | |
| 18.03 | 19.25 | 17.89 | 18.07 | -0.22% | |
| 17.86 | 18.15 | 17.83 | 18.11 | +0.95% | |
| 18.33 | 18.45 | 17.86 | 17.94 | -2.87% | |
| 18.77 | 18.77 | 18.45 | 18.47 | -1.65% | |
| 18.40 | 18.99 | 18.40 | 18.78 | +2.18% | |
| 18.05 | 18.41 | 17.87 | 18.38 | +1.66% | |
| 17.97 | 18.31 | 17.85 | 18.08 | +0.50% | |
| 17.84 | 18.14 | 17.70 | 17.99 | +0.78% | |
| 17.52 | 18.04 | 17.44 | 17.85 | +2.06% | |
| 17.33 | 17.50 | 17.04 | 17.49 | +1.16% | |
| 17.13 | 17.33 | 16.81 | 17.29 | +1.83% | |
| 16.76 | 17.03 | 16.57 | 16.98 | +1.31% | |
| 17.12 | 17.15 | 16.72 | 16.76 | -2.10% | |
| 16.17 | 17.13 | 16.17 | 17.12 | +0.35% | |
| 17.00 | 17.47 | 16.95 | 17.06 | +1.01% | |
| 16.46 | 16.94 | 16.44 | 16.89 | +2.18% | |
| 16.29 | 16.79 | 16.11 | 16.53 | +3.38% | |
| 16.25 | 16.27 | 15.97 | 15.99 | -1.54% | |
| 16.33 | 16.42 | 16.09 | 16.24 | -0.85% | |
| 16.83 | 16.83 | 16.14 | 16.38 | -3.02% | |
| 16.60 | 17.02 | 16.47 | 16.89 | +1.81% | |
| 15.76 | 16.63 | 15.65 | 16.59 | +6.35% | |
| 15.11 | 15.92 | 15.11 | 15.60 | +4.07% | |
| 14.73 | 15.04 | 14.61 | 14.99 | +0.74% | |
| 14.90 | 15.10 | 14.73 | 14.88 | -0.53% | |
| 14.25 | 15.12 | 14.25 | 14.96 | +5.35% | |
| 14.02 | 14.25 | 13.77 | 14.20 | +0.35% | |
| 14.09 | 14.20 | 13.89 | 14.15 | -0.70% | |
| 14.28 | 14.29 | 14.04 | 14.25 | -0.77% | |
| 14.30 | 14.44 | 14.17 | 14.36 | +0.91% | |
| 14.22 | 14.32 | 13.92 | 14.23 | -0.84% | |
| 14.17 | 14.44 | 14.17 | 14.35 | +1.13% | |
| 14.32 | 14.35 | 14.17 | 14.19 | -1.32% | |
| 14.21 | 14.39 | 14.13 | 14.38 | +1.48% | |
| 14.00 | 14.18 | 13.92 | 14.17 | +1.21% | |
| 14.07 | 14.09 | 13.84 | 14.00 | -0.21% | |
| 14.15 | 14.22 | 13.95 | 14.03 | -0.85% | |
| 14.00 | 14.20 | 13.80 | 14.15 | +1.29% | |
| 13.96 | 14.16 | 13.94 | 13.97 | -0.43% | |
| 14.29 | 14.50 | 14.01 | 14.03 | -2.30% | |
| 14.13 | 14.47 | 14.13 | 14.36 | +1.70% | |
| 13.88 | 14.20 | 13.72 | 14.12 | +1.80% | |
| 13.92 | 14.11 | 13.78 | 13.87 | -0.50% | |
| 13.87 | 13.98 | 13.71 | 13.94 | +1.01% | |
| 13.77 | 13.96 | 13.74 | 13.80 | +0.07% | |
| 14.01 | 14.04 | 13.74 | 13.79 | -1.78% | |
| 14.27 | 14.48 | 13.97 | 14.04 | -1.68% | |
| 14.29 | 14.46 | 14.19 | 14.28 | +0.85% | |
| 14.00 | 14.26 | 14.00 | 14.16 | +1.07% | |
| 14.03 | 14.19 | 13.89 | 14.01 | -0.21% | |
| 13.96 | 14.11 | 13.94 | 14.04 | +1.23% | |
| 13.77 | 13.88 | 13.63 | 13.87 | +0.22% | |
| 13.80 | 13.92 | 13.72 | 13.84 | +1.39% | |
| 13.54 | 13.78 | 13.43 | 13.65 | +0.81% | |
| 13.43 | 13.57 | 13.36 | 13.54 | +0.52% | |
| 13.36 | 13.52 | 13.36 | 13.47 | +0.82% | |
| 13.31 | 13.40 | 13.17 | 13.36 | -0.15% | |
| 13.47 | 13.55 | 13.30 | 13.38 | -0.89% | |
| 13.43 | 13.53 | 13.25 | 13.50 | +0.30% | |
| 13.30 | 13.46 | 13.15 | 13.46 | +1.20% | |
| 13.34 | 13.45 | 13.26 | 13.30 | -0.75% | |
| 13.52 | 13.64 | 13.38 | 13.40 | -0.22% | |
| 13.42 | 13.59 | 13.34 | 13.43 | -0.15% | |
| 13.67 | 13.93 | 13.40 | 13.45 | -2.75% | |
| 13.85 | 13.95 | 13.73 | 13.83 | -0.36% | |
| 14.21 | 14.35 | 13.86 | 13.88 | -2.73% | |
| 14.00 | 14.34 | 13.89 | 14.27 | +1.64% | |
| 14.00 | 14.12 | 13.76 | 14.04 | -0.07% | |
| 14.30 | 14.53 | 13.95 | 14.05 | -2.36% | |
| 14.07 | 14.53 | 14.07 | 14.39 | +1.62% | |
| 14.67 | 14.77 | 14.07 | 14.16 | -2.88% | |
| 14.53 | 14.60 | 14.40 | 14.58 | +0.55% | |
| 14.35 | 14.64 | 14.18 | 14.50 | +1.19% | |
| 14.47 | 14.54 | 14.32 | 14.33 | -0.69% | |
| 14.63 | 14.73 | 14.43 | 14.43 | -1.43% | |
| 14.59 | 14.75 | 14.57 | 14.64 | -0.54% | |
| 14.44 | 14.92 | 14.42 | 14.72 | +1.66% | |
| 14.43 | 14.57 | 14.41 | 14.48 | +0.35% | |
| 14.56 | 14.62 | 14.41 | 14.43 | -1.10% | |
| 14.48 | 14.71 | 14.31 | 14.59 | +1.18% | |
| 14.40 | 14.57 | 14.39 | 14.42 | +0.35% | |
| 14.44 | 14.65 | 14.33 | 14.37 | 0.00% | |
| 14.27 | 14.52 | 14.06 | 14.37 | +0.77% | |
| 14.05 | 14.27 | 13.93 | 14.26 | +2.08% | |
| 13.97 | 14.13 | 13.80 | 13.97 | +0.43% | |
| 13.77 | 14.03 | 13.77 | 13.91 | +0.58% | |
| 13.62 | 13.86 | 13.62 | 13.83 | +1.17% | |
| 13.93 | 13.93 | 13.57 | 13.67 | -1.80% | |
| 13.73 | 13.99 | 13.73 | 13.92 | +0.29% | |
| 13.76 | 13.90 | 13.66 | 13.88 | +0.29% | |
| 13.78 | 13.87 | 13.62 | 13.84 | +0.95% | |
| 13.35 | 13.80 | 13.25 | 13.71 | +3.16% | |
| 13.20 | 13.39 | 13.17 | 13.29 | +0.61% | |
| 13.11 | 13.23 | 13.08 | 13.21 | +0.38% | |
| 13.00 | 13.21 | 13.00 | 13.16 | +0.53% | |
| 12.92 | 13.18 | 12.92 | 13.09 | +1.55% | |
| 12.93 | 12.99 | 12.77 | 12.89 | -0.85% | |
| 12.69 | 13.04 | 12.60 | 13.00 | +3.17% | |
| 12.94 | 13.04 | 12.59 | 12.60 | -1.56% | |
| 12.92 | 13.01 | 12.67 | 12.80 | -1.31% | |
| 12.93 | 13.02 | 12.85 | 12.97 | +0.62% | |
| 13.20 | 13.22 | 12.88 | 12.89 | -2.05% | |
| 13.30 | 13.35 | 12.93 | 13.16 | -1.05% | |
| 13.03 | 13.33 | 13.03 | 13.30 | +2.07% | |
| 13.18 | 13.24 | 12.98 | 13.03 | -1.14% | |
| 12.97 | 13.27 | 12.96 | 13.18 | +3.13% | |
| 12.97 | 13.05 | 12.72 | 12.78 | -1.46% | |
| 12.71 | 13.07 | 12.43 | 12.97 | +2.13% | |
| 12.33 | 12.75 | 12.31 | 12.70 | +3.67% | |
| 11.95 | 12.30 | 11.95 | 12.25 | +2.51% | |
| 11.90 | 12.02 | 11.57 | 11.95 | -1.97% | |
| 12.16 | 12.41 | 12.01 | 12.19 | +0.58% | |
| 12.17 | 12.23 | 12.06 | 12.12 | -0.08% | |
| 12.09 | 12.26 | 12.09 | 12.13 | 0.00% | |
| 11.99 | 12.15 | 11.86 | 12.13 | +0.58% | |
| 12.14 | 12.25 | 12.05 | 12.06 | -1.31% | |
| 12.21 | 12.28 | 12.14 | 12.22 | +0.08% | |
| 12.24 | 12.29 | 12.13 | 12.21 | +0.16% | |
| 12.29 | 12.33 | 12.09 | 12.19 | -0.97% | |
| 12.14 | 12.32 | 12.03 | 12.31 | +1.32% | |
| 12.25 | 12.35 | 12.13 | 12.15 | -1.38% | |
| 12.32 | 12.94 | 12.20 | 12.32 | +0.33% | |
| 12.25 | 12.34 | 12.20 | 12.28 | +0.33% | |
| 12.56 | 12.56 | 12.16 | 12.24 | -2.78% | |
| 12.79 | 12.80 | 12.44 | 12.59 | -1.33% | |
| 12.54 | 12.78 | 12.47 | 12.76 | +1.35% | |
| 12.53 | 12.59 | 12.35 | 12.59 | +1.12% | |
| 12.55 | 12.68 | 12.41 | 12.45 | -0.80% | |
| 12.66 | 12.67 | 12.48 | 12.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GLRE chart for longer ranges.