MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GLRE — Greenlight Captial RE, LTD. Class A
NasdaqGreenlight Captial RE, LTD. Class A
$14.75
+0.06(+0.41%)
- O
- 14.84
- H
- 15.06
- L
- 14.68
- V
- 136.1K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.75
Period Return+9.42%
Period High$19.39
Period Low$11.57
Avg Daily Volume152.3K
Total Trading Days365
GLRE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.84 | $15.06 | $14.68 | $14.75 | +$0.06 | +0.41% | 136,101 | $14.76 | $14.68 $15.06 |
| Oct 1, 2026 | $14.55 | $14.75 | $14.24 | $14.69 | +$0.19 | +1.31% | 146,725 | $14.55 | $14.24 $14.75 |
| Sep 30, 2026 | $14.80 | $14.80 | $14.48 | $14.50 | $-0.25 | -1.69% | 124,918 | $14.56 | $14.48 $14.80 |
| Sep 29, 2026 | $14.74 | $14.86 | $14.65 | $14.75 | $-0.06 | -0.41% | 87,954 | $14.74 | $14.65 $14.86 |
| Sep 28, 2026 | $14.93 | $14.99 | $14.75 | $14.81 | $-0.08 | -0.54% | 115,489 | $14.84 | $14.75 $14.99 |
| Sep 25, 2026 | $14.92 | $15.07 | $14.77 | $14.89 | $-0.04 | -0.27% | 115,614 | $14.91 | $14.77 $15.07 |
| Sep 24, 2026 | $15.11 | $15.21 | $14.91 | $14.93 | $-0.08 | -0.53% | 167,678 | $15.03 | $14.91 $15.21 |
| Sep 23, 2026 | $15.12 | $15.13 | $14.92 | $15.01 | $-0.10 | -0.66% | 104,220 | $14.98 | $14.92 $15.13 |
| Sep 22, 2026 | $15.19 | $15.26 | $14.92 | $15.11 | +$0.02 | +0.13% | 142,166 | $15.15 | $14.92 $15.26 |
| Sep 21, 2026 | $14.92 | $15.11 | $14.86 | $15.09 | +$0.06 | +0.40% | 106,233 | $15.06 | $14.86 $15.11 |
| Sep 18, 2026 | $15.02 | $15.06 | $14.77 | $15.03 | $-0.02 | -0.13% | 340,157 | $15.02 | $14.77 $15.06 |
| Sep 17, 2026 | $15.20 | $15.31 | $14.99 | $15.05 | $-0.07 | -0.46% | 133,664 | $15.09 | $14.99 $15.31 |
| Sep 16, 2026 | $15.12 | $15.21 | $14.95 | $15.12 | +$0.01 | +0.07% | 174,776 | $15.06 | $14.95 $15.21 |
| Sep 15, 2026 | $14.95 | $15.11 | $14.76 | $15.11 | +$0.09 | +0.60% | 130,443 | $15.00 | $14.76 $15.11 |
| Sep 14, 2026 | $15.07 | $15.28 | $14.94 | $15.02 | +$0.05 | +0.33% | 126,039 | $15.02 | $14.94 $15.28 |
| Sep 11, 2026 | $15.16 | $15.16 | $14.73 | $14.97 | $-0.05 | -0.33% | 135,549 | $14.88 | $14.73 $15.16 |
| Sep 10, 2026 | $14.97 | $15.08 | $14.85 | $15.02 | +$0.04 | +0.27% | 139,922 | $14.94 | $14.85 $15.08 |
| Sep 9, 2026 | $14.93 | $15.04 | $14.77 | $14.98 | $-0.10 | -0.66% | 163,637 | $14.95 | $14.77 $15.04 |
| Sep 8, 2026 | $15.24 | $15.25 | $15.07 | $15.08 | $-0.34 | -2.20% | 144,972 | $15.14 | $15.07 $15.25 |
| Sep 4, 2026 | $15.47 | $15.47 | $15.29 | $15.42 | $-0.06 | -0.39% | 93,718 | $15.40 | $15.29 $15.47 |
| Sep 3, 2026 | $15.37 | $15.66 | $15.19 | $15.48 | +$0.25 | +1.64% | 160,036 | $15.47 | $15.19 $15.66 |
| Sep 2, 2026 | $15.36 | $15.47 | $15.18 | $15.23 | $-0.03 | -0.20% | 113,439 | $15.30 | $15.18 $15.47 |
| Sep 1, 2026 | $15.24 | $15.36 | $15.12 | $15.26 | +$0.10 | +0.66% | 99,728 | $15.27 | $15.12 $15.36 |
| Aug 31, 2026 | $15.29 | $15.29 | $15.12 | $15.16 | $-0.21 | -1.37% | 150,639 | $15.17 | $15.12 $15.29 |
| Aug 28, 2026 | $15.41 | $15.46 | $15.32 | $15.37 | $-0.04 | -0.26% | 147,289 | $15.38 | $15.32 $15.46 |
| Aug 27, 2026 | $15.21 | $15.46 | $15.15 | $15.41 | +$0.01 | +0.06% | 102,953 | $15.36 | $15.15 $15.46 |
| Aug 26, 2026 | $15.49 | $15.65 | $15.26 | $15.40 | $-0.08 | -0.52% | 88,427 | $15.46 | $15.26 $15.65 |
| Aug 25, 2026 | $15.43 | $15.55 | $15.25 | $15.48 | $-0.04 | -0.26% | 119,183 | $15.44 | $15.25 $15.55 |
| Aug 24, 2026 | $15.42 | $15.71 | $15.31 | $15.52 | +$0.23 | +1.50% | 92,918 | $15.54 | $15.31 $15.71 |
| Aug 21, 2026 | $15.40 | $15.45 | $15.25 | $15.29 | $-0.09 | -0.59% | 113,867 | $15.33 | $15.25 $15.45 |