Greenlight Cap. Re. (NQ: GLRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	7.330	7.430	7.260	7.390	69,490	+0.06(+0.82%)
Sep 29, 2021	7.360	7.390	7.300	7.330	49,758	-0.03(-0.41%)
Sep 28, 2021	7.380	7.450	7.280	7.360	206,249	+0.00(+0.00%)
Sep 27, 2021	7.210	7.480	7.210	7.360	108,012	+0.18(+2.51%)
Sep 24, 2021	7.140	7.270	7.140	7.180	110,444	+0.02(+0.28%)
Sep 23, 2021	7.110	7.260	7.110	7.160	86,069	+0.07(+0.99%)
Sep 22, 2021	7.060	7.170	7.040	7.090	112,504	+0.05(+0.71%)
Sep 21, 2021	7.140	7.170	7.010	7.040	185,665	-0.05(-0.71%)
Sep 20, 2021	7.190	7.330	7.050	7.090	292,081	-0.16(-2.21%)
Sep 17, 2021	7.220	7.350	7.200	7.250	804,910	-0.06(-0.82%)
Sep 16, 2021	7.300	7.430	7.200	7.310	198,700	-0.04(-0.54%)
Sep 15, 2021	7.370	7.530	7.290	7.350	200,896	-0.04(-0.54%)
Sep 14, 2021	7.500	7.530	7.360	7.390	134,158	-0.08(-1.07%)
Sep 13, 2021	7.700	7.730	7.410	7.470	246,349	-0.16(-2.10%)
Sep 10, 2021	7.810	7.810	7.620	7.630	108,852	-0.17(-2.18%)
Sep 09, 2021	8.000	8.020	7.780	7.800	245,975	-0.22(-2.74%)
Sep 08, 2021	8.050	8.110	7.950	8.020	84,401	-0.04(-0.50%)
Sep 07, 2021	8.140	8.150	8.050	8.060	80,904	-0.09(-1.10%)
Sep 03, 2021	8.150	8.210	8.100	8.150	77,742	-0.02(-0.24%)
Sep 02, 2021	8.290	8.290	8.150	8.170	72,870	-0.14(-1.68%)
Sep 01, 2021	8.440	8.450	8.280	8.310	51,437	-0.12(-1.42%)
Aug 31, 2021	8.350	8.530	8.310	8.430	74,490	+0.06(+0.72%)
Aug 30, 2021	8.490	8.500	8.350	8.370	70,854	-0.13(-1.53%)
Aug 27, 2021	8.260	8.550	8.260	8.500	113,891	+0.23(+2.78%)
Aug 26, 2021	8.260	8.350	8.210	8.270	45,577	+0.00(+0.00%)
Aug 25, 2021	8.380	8.380	8.205	8.270	139,150	-0.07(-0.84%)
Aug 24, 2021	8.340	8.420	8.280	8.340	99,966	-0.01(-0.12%)
Aug 23, 2021	8.370	8.470	8.320	8.350	51,193	-0.03(-0.36%)
Aug 20, 2021	8.250	8.490	8.220	8.380	58,699	+0.10(+1.21%)
Aug 19, 2021	8.280	8.420	8.220	8.280	69,932	-0.09(-1.08%)
Aug 18, 2021	8.370	8.520	8.360	8.370	43,309	-0.04(-0.48%)
Aug 17, 2021	8.530	8.610	8.360	8.410	49,877	-0.20(-2.32%)
Aug 16, 2021	8.770	8.770	8.520	8.610	351,478	-0.18(-2.05%)
Aug 13, 2021	8.600	8.865	8.585	8.790	74,388	+0.16(+1.85%)
Aug 12, 2021	8.730	8.750	8.530	8.630	431,977	-0.09(-1.03%)
Aug 11, 2021	8.590	8.730	8.590	8.720	40,732	+0.12(+1.40%)
Aug 10, 2021	8.750	8.750	8.580	8.600	56,012	-0.11(-1.26%)
Aug 09, 2021	8.910	8.910	8.650	8.710	44,018	-0.17(-1.91%)
Aug 06, 2021	8.620	8.890	8.380	8.880	70,314	+0.34(+3.98%)
Aug 05, 2021	8.650	8.695	8.440	8.540	51,543	-0.06(-0.70%)
Aug 04, 2021	8.710	9.010	8.500	8.600	80,194	-0.10(-1.15%)
Aug 03, 2021	8.760	8.880	8.641	8.700	94,703	-0.07(-0.80%)
Aug 02, 2021	8.830	9.010	8.720	8.770	48,716	-0.03(-0.34%)
Jul 30, 2021	8.860	8.900	8.790	8.800	35,971	-0.05(-0.56%)
Jul 29, 2021	8.820	8.870	8.750	8.850	48,627	+0.04(+0.45%)
Jul 28, 2021	8.900	8.900	8.690	8.810	57,530	-0.04(-0.45%)
Jul 27, 2021	8.750	8.900	8.690	8.850	70,577	+0.04(+0.45%)
Jul 26, 2021	8.770	8.840	8.750	8.810	52,792	+0.06(+0.69%)
Jul 23, 2021	8.840	8.910	8.730	8.750	58,319	-0.02(-0.23%)
Jul 22, 2021	8.910	8.930	8.710	8.770	62,563	-0.12(-1.35%)
Jul 21, 2021	8.830	9.050	8.800	8.890	52,104	+0.14(+1.60%)
Jul 20, 2021	8.700	8.935	8.690	8.750	129,179	+0.05(+0.57%)
Jul 19, 2021	9.130	9.130	8.660	8.700	87,327	-0.41(-4.50%)
Jul 16, 2021	9.240	9.240	9.110	9.110	41,004	-0.12(-1.30%)
Jul 15, 2021	9.170	9.260	9.040	9.230	134,752	+0.01(+0.11%)
Jul 14, 2021	9.420	9.430	9.160	9.220	102,476	-0.19(-2.02%)
Jul 13, 2021	9.350	9.560	9.290	9.410	193,756	+0.07(+0.75%)
Jul 12, 2021	9.150	9.360	9.130	9.340	546,994	+0.19(+2.08%)
Jul 09, 2021	9.070	9.195	8.990	9.150	154,312	+0.15(+1.67%)
Jul 08, 2021	8.910	9.130	8.880	9.000	108,084	-0.05(-0.55%)
Jul 07, 2021	8.930	9.120	8.900	9.050	139,745	+0.07(+0.78%)
Jul 06, 2021	9.050	9.053	8.930	8.980	99,284	-0.12(-1.32%)
Jul 02, 2021	9.110	9.180	9.060	9.100	800,818	-0.03(-0.33%)