GreenLight Capital Re Ltd Class A (GLRE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
60 205 |
-0,66%
|
15,2315
|
14,91
|
15,2315
|
15,01
|
| 22/09/2026 |
95 613 |
0,13%
|
15,08
|
14,915
|
15,34
|
15,11
|
| 21/09/2026 |
51 048 |
0,30%
|
14,96
|
14,83
|
15,1015
|
15,09
|
| 18/09/2026 |
68 043 |
-0,33%
|
15,02
|
14,72
|
15,06
|
15,03
|
| 17/09/2026 |
81 557 |
-0,50%
|
15,20
|
14,99
|
15,3099
|
15,05
|
| 16/09/2026 |
91 964 |
0,07%
|
15,22
|
14,945
|
15,22
|
15,12
|
| 15/09/2026 |
73 347 |
0,60%
|
14,95
|
14,785
|
15,11
|
15,11
|
| 14/09/2026 |
70 260 |
0,33%
|
15,07
|
14,9401
|
15,275
|
15,02
|
| 11/09/2026 |
73 069 |
-0,33%
|
15,16
|
14,73
|
15,16
|
14,97
|
| 10/09/2026 |
86 507 |
0,27%
|
14,99
|
14,85
|
15,075
|
15,02
|
| 09/09/2026 |
86 274 |
-0,66%
|
15,00
|
14,78
|
15,04
|
14,98
|
| 08/09/2026 |
96 138 |
-2,21%
|
15,24
|
15,065
|
15,25
|
15,08
|
| 04/09/2026 |
38 162 |
-0,52%
|
15,47
|
15,30
|
15,48
|
15,42
|
| 03/09/2026 |
44 866 |
1,54%
|
15,23
|
15,19
|
15,66
|
15,48
|
| 02/09/2026 |
46 458 |
-0,20%
|
15,36
|
15,18
|
15,46
|
15,23
|
| 01/09/2026 |
44 030 |
0,66%
|
15,23
|
15,195
|
15,42
|
15,26
|
| 31/08/2026 |
77 336 |
-1,30%
|
15,29
|
15,11
|
15,2999
|
15,16
|
| 28/08/2026 |
89 342 |
-0,13%
|
15,41
|
15,15
|
15,53
|
15,37
|
| 27/08/2026 |
71 062 |
0,07%
|
15,21
|
15,15
|
15,4554
|
15,41
|
| 26/08/2026 |
62 427 |
-0,39%
|
15,49
|
15,2634
|
15,6799
|
15,40
|
| 25/08/2026 |
76 258 |
-0,26%
|
15,43
|
15,295
|
15,545
|
15,48
|
| 24/08/2026 |
58 106 |
1,44%
|
15,42
|
15,31
|
15,71
|
15,52
|
| 21/08/2026 |
59 061 |
-0,59%
|
15,40
|
15,25
|
15,52
|
15,29
|
| 20/08/2026 |
65 942 |
0,92%
|
15,20
|
15,16
|
15,575
|
15,38
|
| 19/08/2026 |
60 858 |
-2,18%
|
15,57
|
15,20
|
15,755
|
15,24
|
| 18/08/2026 |
102 527 |
1,30%
|
15,70
|
15,45
|
15,70
|
15,60
|
| 17/08/2026 |
60 539 |
-2,28%
|
15,76
|
15,38
|
16,49
|
15,40
|
| 14/08/2026 |
41 680 |
0,51%
|
15,70
|
15,605
|
15,83
|
15,76
|
| 13/08/2026 |
109 867 |
1,55%
|
15,62
|
15,48
|
15,7885
|
15,70
|
| 12/08/2026 |
52 884 |
0,20%
|
15,46
|
15,37
|
15,67
|
15,46
|
| 11/08/2026 |
98 301 |
0,36%
|
15,45
|
15,21
|
15,6699
|
15,42
|
| 10/08/2026 |
75 411 |
-0,97%
|
15,42
|
15,20
|
15,5799
|
15,35
|
| 07/08/2026 |
71 459 |
-0,96%
|
15,65
|
15,415
|
15,69
|
15,51
|
| 06/08/2026 |
119 149 |
-0,76%
|
16,19
|
15,62
|
16,27
|
15,64
|
| 05/08/2026 |
131 648 |
-4,00%
|
15,93
|
14,5575
|
15,9314
|
15,75
|
| 04/08/2026 |
52 938 |
-1,74%
|
16,63
|
16,23
|
16,902
|
16,36
|
| 03/08/2026 |
68 323 |
-0,06%
|
16,73
|
16,49
|
17,025
|
16,64
|
| 31/07/2026 |
43 424 |
-0,12%
|
17,29
|
16,445
|
16,65
|
16,65
|
| 30/07/2026 |
79 082 |
-4,59%
|
17,29
|
16,59
|
17,45
|
16,65
|
| 29/07/2026 |
92 881 |
-1,44%
|
17,63
|
17,16
|
17,76
|
17,45
|
| 28/07/2026 |
172 644 |
2,94%
|
17,38
|
17,29
|
17,85
|
17,68
|
| 27/07/2026 |
73 094 |
1,08%
|
17,07
|
17,025
|
17,245
|
17,19
|
| 24/07/2026 |
75 199 |
3,98%
|
16,40
|
16,39
|
17,05
|
16,99
|
| 23/07/2026 |
81 687 |
0,87%
|
16,27
|
15,88
|
16,40
|
16,35
|
| 22/07/2026 |
71 487 |
-1,94%
|
16,48
|
16,00
|
16,615
|
16,18
|
| 21/07/2026 |
62 623 |
-2,83%
|
16,80
|
16,47
|
17,15
|
16,50
|
| 20/07/2026 |
85 620 |
-0,59%
|
16,97
|
16,73
|
17,28
|
16,95
|
| 17/07/2026 |
122 127 |
1,64%
|
16,81
|
16,75
|
17,425
|
17,07
|
| 16/07/2026 |
90 736 |
3,14%
|
16,32
|
16,19
|
16,85
|
16,80
|
| 15/07/2026 |
68 512 |
-2,17%
|
16,63
|
16,04
|
17,18
|
16,27
|
| 14/07/2026 |
80 403 |
-2,92%
|
17,11
|
16,28
|
17,20
|
16,63
|
| 13/07/2026 |
69 772 |
3,41%
|
16,69
|
16,565
|
17,17
|
17,13
|
| 10/07/2026 |
192 855 |
1,10%
|
16,39
|
16,20
|
16,60
|
16,56
|
| 09/07/2026 |
104 594 |
-1,74%
|
16,67
|
16,11
|
16,706
|
16,38
|
| 08/07/2026 |
142 156 |
1,52%
|
16,52
|
15,335
|
16,89
|
16,67
|
| 07/07/2026 |
151 906 |
0,55%
|
16,56
|
16,36
|
16,771
|
16,42
|
| 06/07/2026 |
78 348 |
-0,18%
|
16,37
|
16,06
|
16,76
|
16,32
|
| 02/07/2026 |
66 893 |
0,31%
|
16,37
|
16,10
|
16,605
|
16,37
|
| 01/07/2026 |
72 640 |
0,99%
|
16,18
|
16,18
|
16,565
|
16,36
|
| 30/06/2026 |
69 983 |
-2,88%
|
16,58
|
15,79
|
16,58
|
16,18
|
| 29/06/2026 |
75 840 |
-0,42%
|
16,73
|
16,585
|
16,835
|
16,66
|
| 26/06/2026 |
98 305 |
4,04%
|
16,15
|
15,95
|
16,81
|
16,73
|
| 25/06/2026 |
130 330 |
-2,66%
|
16,49
|
14,97
|
16,49
|
16,08
|
| 24/06/2026 |
90 240 |
0,37%
|
16,94
|
16,12
|
16,94
|
16,52
|
| 23/06/2026 |
63 617 |
3,07%
|
16,04
|
15,9261
|
16,48
|
16,45
|
| 18/06/2026 |
116 746 |
-0,62%
|
16,21
|
15,96
|
16,355
|
15,97
|
| 17/06/2026 |
57 417 |
-0,43%
|
16,29
|
15,99
|
16,4899
|
16,17
|
| 16/06/2026 |
52 135 |
1,18%
|
16,17
|
15,89
|
16,2903
|
16,24
|
| 15/06/2026 |
91 721 |
-0,44%
|
16,24
|
15,98
|
16,32
|
16,06
|
| 12/06/2026 |
79 044 |
1,45%
|
16,00
|
15,76
|
16,13
|
16,11
|
| 11/06/2026 |
61 493 |
-0,25%
|
15,96
|
15,845
|
16,15
|
15,88
|
| 10/06/2026 |
76 053 |
3,04%
|
15,56
|
15,56
|
15,9934
|
15,93
|
| 09/06/2026 |
61 177 |
0,68%
|
15,47
|
15,4101
|
15,67
|
15,47
|
| 08/06/2026 |
99 957 |
-1,03%
|
15,65
|
15,23
|
15,65
|
15,37
|
| 05/06/2026 |
79 106 |
3,67%
|
15,00
|
14,95
|
15,59
|
15,53
|
| 04/06/2026 |
87 038 |
2,04%
|
14,88
|
14,8293
|
15,14
|
14,98
|
| 03/06/2026 |
135 763 |
-1,74%
|
14,90
|
14,58
|
14,92
|
14,69
|
| 02/06/2026 |
129 314 |
-1,61%
|
15,11
|
14,92
|
15,3264
|
14,94
|
| 01/06/2026 |
136 548 |
-3,00%
|
15,55
|
14,89
|
15,63
|
15,20
|
| 29/05/2026 |
80 326 |
-1,51%
|
15,85
|
15,64
|
16,03
|
15,67
|
| 28/05/2026 |
102 871 |
-2,69%
|
16,31
|
15,805
|
16,32
|
15,89
|
| 27/05/2026 |
79 375 |
-2,51%
|
16,75
|
16,29
|
16,985
|
16,33
|
| 26/05/2026 |
142 627 |
-2,56%
|
17,12
|
16,735
|
17,32
|
16,75
|
| 22/05/2026 |
82 318 |
-2,44%
|
17,67
|
17,18
|
17,8099
|
17,19
|
| 21/05/2026 |
74 672 |
-0,57%
|
17,72
|
17,38
|
17,72
|
17,61
|
| 20/05/2026 |
190 790 |
-1,45%
|
17,87
|
17,585
|
17,93
|
17,71
|
| 19/05/2026 |
98 404 |
0,22%
|
17,86
|
17,66
|
18,10
|
17,97
|
| 18/05/2026 |
106 148 |
2,51%
|
16,50
|
16,50
|
18,11
|
17,93
|
| 15/05/2026 |
49 156 |
0,35%
|
17,28
|
17,1401
|
17,54
|
17,52
|
| 14/05/2026 |
114 708 |
-0,52%
|
17,50
|
17,145
|
17,67
|
17,34
|
| 13/05/2026 |
185 627 |
-0,40%
|
17,36
|
17,00
|
17,50
|
17,43
|
| 12/05/2026 |
108 859 |
-1,16%
|
17,65
|
17,335
|
17,74
|
17,50
|
| 11/05/2026 |
94 226 |
-0,90%
|
17,72
|
17,66
|
18,00
|
17,70
|
| 08/05/2026 |
60 870 |
0,28%
|
17,69
|
17,38
|
18,06
|
17,86
|
| 07/05/2026 |
107 178 |
-0,28%
|
17,8848
|
17,54
|
18,175
|
17,80
|
| 06/05/2026 |
179 000 |
-0,34%
|
17,12
|
16,90
|
18,23
|
17,84
|
| 05/05/2026 |
77 317 |
1,88%
|
17,53
|
17,41
|
18,01
|
17,90
|
| 04/05/2026 |
85 849 |
-0,93%
|
17,72
|
17,35
|
17,851
|
17,57
|
| 01/05/2026 |
151 057 |
-3,28%
|
18,3365
|
17,645
|
18,50
|
17,72
|
| 30/04/2026 |
87 767 |
0,66%
|
18,03
|
17,80
|
18,52
|
18,32
|
