Greenlight Capital Re, Ltd.
GLRENASDAQFinancial Services● Active
$15.37
$-0.16(-1.03%)
Market Cap$509768306
P/E Ratio—
52W High$19.39
52W Low$11.57
Greenlight Capital Re, Ltd.（GLRE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
glre · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.39
Apr 20, 2026
-20.7% from here
5-Year Low5Y
$6.51
Apr 19, 2022
+136.0% from low
IPO Priceadj.
$24.03
May 24, 2007
-36.0% since IPO
1 Year Ago
$14.96
Jun 9, 2025
+2.7% in 1Y
5 Years Ago
$9.30
Jun 9, 2021
+65.3% in 5Y
10 Years Ago
$20.39
Jun 9, 2016
-24.6% in 10Y
Historical Price Data · GLRE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.41 | $15.58 | $15.23 | $15.37 | $15.37 | 157K | -0.26% |
| Jun 5, 2026 | $14.98 | $15.59 | $14.98 | $15.53 | $15.53 | 141K | +3.67% |
| Jun 4, 2026 | $14.88 | $15.13 | $14.88 | $14.98 | $14.98 | 149K | +0.67% |
| Jun 3, 2026 | $14.89 | $14.89 | $14.58 | $14.69 | $14.69 | 201K | -1.34% |
| Jun 2, 2026 | $15.11 | $15.33 | $14.91 | $14.94 | $14.94 | 201K | -1.13% |
| Jun 1, 2026 | $15.53 | $15.53 | $14.89 | $15.20 | $15.20 | 243K | -2.12% |
| May 29, 2026 | $15.85 | $15.96 | $15.64 | $15.67 | $15.67 | 169K | -1.14% |
| May 28, 2026 | $16.31 | $16.31 | $15.81 | $15.89 | $15.89 | 178K | -2.58% |
| May 27, 2026 | $16.84 | $16.92 | $16.29 | $16.33 | $16.33 | 152K | -3.03% |
| May 26, 2026 | $17.11 | $17.25 | $16.74 | $16.75 | $16.75 | 247K | -2.10% |
| May 22, 2026 | $17.61 | $17.71 | $17.18 | $17.19 | $17.19 | 183K | -2.39% |
| May 21, 2026 | $17.64 | $17.66 | $17.38 | $17.61 | $17.61 | 151K | -0.17% |
| May 20, 2026 | $17.88 | $17.95 | $17.59 | $17.71 | $17.71 | 351K | -0.95% |
| May 19, 2026 | $17.86 | $18.10 | $17.41 | $17.97 | $17.97 | 192K | +0.62% |
| May 18, 2026 | $17.42 | $18.11 | $17.42 | $17.93 | $17.93 | 175K | +2.93% |
| May 15, 2026 | $17.28 | $17.53 | $17.15 | $17.52 | $17.52 | 141K | +1.39% |
| May 14, 2026 | $17.50 | $17.67 | $17.15 | $17.34 | $17.34 | 193K | -0.91% |
| May 13, 2026 | $17.35 | $17.50 | $17.00 | $17.43 | $17.43 | 277K | +0.46% |
| May 12, 2026 | $17.65 | $17.74 | $17.33 | $17.50 | $17.50 | 199K | -0.85% |
| May 11, 2026 | $17.89 | $18.00 | $17.66 | $17.70 | $17.70 | 157K | -1.06% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GLRE
Jan 1 → Dec 31 · 6 years2026+4.8%$14.67 → $15.37
+4.8%
2025+3.6%$14.07 → $14.58
+3.6%
2024+23.8%$11.31 → $14.00
+23.8%
2023+38.8%$8.23 → $11.42
+38.8%
2022+3.0%$7.91 → $8.15
+3.0%
2021-16.1%$9.34 → $7.84
-16.1%
Best Year2023 · +38.8%
Worst Year2021 · -16.1%
Positive Years5 / 6
Avg Annual Return+9.7%
6Y Total Return+64.6%
6Y CAGR~+8.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in GLRE?
If you invested $1,000 in GLRE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$754
Total Return-24.6%
CAGR~-2.8% / yr
Profit$-246
Based on Jun 9, 2016 · $20.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Greenlight Capital Re, Ltd.（GLRE）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $15.37。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GLRE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GLRE 历史股价FMP 日线复权 OHLCV