XNAS
Datos históricos de Greenlight Capital Re, Ltd.
Greenlight Capital Re, Ltd. · GLRE
$14.77
▲ +0.01 (+0.07%)
Última operación · 10/10/2026, 23:20:17 UTC
- Variación en el periodo
- +17.24%
- Máximo
- US$19.39
- 20 de abril de 2026
- Mínimo
- US$11.57
- 4 de noviembre de 2025
- Volumen medio diario
- 0.16 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.82 | 15.00 | 14.72 | 14.76 | −1.40% | 127,962.998 |
| 8 oct 2026 | 14.73 | 15.05 | 14.56 | 14.97 | +1.35% | 117,613.929 |
| 7 oct 2026 | 14.58 | 14.94 | 14.58 | 14.77 | +0.82% | 102,231.477 |
| 6 oct 2026 | 14.86 | 14.92 | 14.64 | 14.65 | −0.61% | 90,277.902 |
| 5 oct 2026 | 14.69 | 14.84 | 14.29 | 14.74 | −0.07% | 128,863.969 |
| 2 oct 2026 | 14.84 | 15.06 | 14.68 | 14.75 | +0.41% | 136,103.751 |
| 1 oct 2026 | 14.55 | 14.75 | 14.24 | 14.69 | +1.31% | 146,725.018 |
| 30 sep 2026 | 14.80 | 14.80 | 14.48 | 14.50 | −1.69% | 124,917.68 |
| 29 sep 2026 | 14.74 | 14.86 | 14.65 | 14.75 | −0.41% | 87,954.444 |
| 28 sep 2026 | 14.93 | 14.99 | 14.75 | 14.81 | −0.54% | 115,488.841 |
| 25 sep 2026 | 14.92 | 15.07 | 14.77 | 14.89 | −0.27% | 115,614.195 |
| 24 sep 2026 | 15.11 | 15.21 | 14.91 | 14.93 | −0.53% | 167,678.05 |
| 23 sep 2026 | 15.12 | 15.13 | 14.92 | 15.01 | −0.66% | 104,220.413 |
| 22 sep 2026 | 15.19 | 15.26 | 14.92 | 15.11 | +0.13% | 142,165.906 |
| 21 sep 2026 | 14.92 | 15.11 | 14.86 | 15.09 | +0.40% | 106,233.012 |
| 18 sep 2026 | 15.02 | 15.06 | 14.77 | 15.03 | −0.13% | 340,156.776 |
| 17 sep 2026 | 15.20 | 15.31 | 14.99 | 15.05 | −0.46% | 133,664.302 |
| 16 sep 2026 | 15.12 | 15.21 | 14.95 | 15.12 | +0.07% | 174,775.515 |
| 15 sep 2026 | 14.95 | 15.11 | 14.76 | 15.11 | +0.60% | 130,447.301 |
| 14 sep 2026 | 15.07 | 15.28 | 14.94 | 15.02 | +0.33% | 126,043.403 |
| 11 sep 2026 | 15.16 | 15.16 | 14.73 | 14.97 | −0.33% | 135,548.774 |
| 10 sep 2026 | 14.97 | 15.08 | 14.85 | 15.02 | +0.27% | 139,921.503 |
| 9 sep 2026 | 14.93 | 15.04 | 14.77 | 14.98 | −0.66% | 163,636.733 |
| 8 sep 2026 | 15.24 | 15.25 | 15.07 | 15.08 | −2.20% | 144,972.34 |
| 4 sep 2026 | 15.47 | 15.47 | 15.29 | 15.42 | −0.39% | 93,717.999 |
| 3 sep 2026 | 15.37 | 15.66 | 15.19 | 15.48 | +1.64% | 160,035.952 |
| 2 sep 2026 | 15.36 | 15.47 | 15.18 | 15.23 | −0.20% | 113,445.309 |
| 1 sep 2026 | 15.24 | 15.36 | 15.12 | 15.26 | +0.66% | 99,727.598 |
| 31 ago 2026 | 15.29 | 15.29 | 15.12 | 15.16 | −1.37% | 150,639.437 |
| 28 ago 2026 | 15.41 | 15.46 | 15.32 | 15.37 | −0.26% | 147,288.568 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.