Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GLRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 13.47 | 0.27 | 2.05% | 13.18 | 13.605 | 13.18 | 123,494 |
| May 20 2024 | 13.20 | -0.06 | -0.45% | 13.27 | 13.435 | 13.20 | 95,180 |
| May 17 2024 | 13.26 | 0.15 | 1.14% | 13.14 | 13.305 | 13.08 | 98,903 |
| May 16 2024 | 13.11 | 0.00 | 0.00% | 13.07 | 13.15 | 12.80 | 46,102 |
| May 15 2024 | 13.11 | 0.02 | 0.15% | 13.10 | 13.15 | 12.92 | 93,938 |
| May 14 2024 | 13.09 | 0.09 | 0.69% | 13.08 | 13.10 | 12.89 | 39,349 |
| May 13 2024 | 13.00 | -0.10 | -0.76% | 13.07 | 13.15 | 12.935 | 39,447 |
| May 10 2024 | 13.10 | 0.09 | 0.69% | 12.98 | 13.12 | 12.925 | 51,090 |
| May 09 2024 | 13.01 | 0.27 | 2.12% | 12.85 | 13.05 | 12.53 | 84,447 |
| May 08 2024 | 12.74 | 0.17 | 1.35% | 12.50 | 12.78 | 12.50 | 68,063 |
| May 07 2024 | 12.57 | -0.01 | -0.08% | 12.54 | 12.73 | 12.52 | 93,558 |
| May 06 2024 | 12.58 | 0.11 | 0.88% | 12.49 | 12.63 | 12.44 | 88,587 |
| May 03 2024 | 12.47 | -0.06 | -0.48% | 12.62 | 12.62 | 12.335 | 33,988 |
| May 02 2024 | 12.53 | -0.10 | -0.79% | 12.64 | 12.64 | 12.51 | 46,331 |
| May 01 2024 | 12.63 | 0.51 | 4.21% | 12.23 | 12.69 | 12.145 | 64,641 |
| Apr 30 2024 | 12.12 | -0.04 | -0.33% | 12.06 | 12.13 | 11.925 | 51,151 |
| Apr 29 2024 | 12.16 | 0.11 | 0.91% | 12.02 | 12.24 | 12.02 | 36,201 |
| Apr 26 2024 | 12.05 | -0.10 | -0.82% | 12.18 | 12.18 | 12.01 | 40,196 |
| Apr 25 2024 | 12.15 | -0.15 | -1.22% | 12.17 | 12.28 | 12.08 | 39,700 |
| Apr 24 2024 | 12.30 | -0.01 | -0.08% | 12.25 | 12.345 | 12.17 | 60,187 |
| Apr 23 2024 | 12.31 | -0.12 | -0.97% | 12.44 | 12.44 | 12.20 | 42,063 |
| Apr 22 2024 | 12.43 | -0.05 | -0.40% | 12.49 | 12.59 | 12.40 | 43,078 |
| Apr 19 2024 | 12.48 | 0.23 | 1.88% | 12.13 | 12.49 | 12.13 | 41,635 |
| Apr 18 2024 | 12.25 | 0.09 | 0.74% | 12.22 | 12.59 | 12.11 | 58,851 |
| Apr 17 2024 | 12.16 | -0.15 | -1.22% | 12.39 | 12.64 | 12.15 | 37,571 |
| Apr 16 2024 | 12.31 | 0.08 | 0.65% | 12.18 | 12.46 | 12.14 | 68,125 |
| Apr 15 2024 | 12.23 | 0.12 | 0.99% | 12.22 | 12.42 | 12.15 | 54,900 |
| Apr 12 2024 | 12.11 | -0.14 | -1.14% | 12.26 | 12.42 | 12.05 | 45,124 |
| Apr 11 2024 | 12.25 | 0.03 | 0.25% | 12.22 | 12.32 | 12.10 | 43,345 |
| Apr 10 2024 | 12.22 | -0.34 | -2.71% | 12.2214 | 12.48 | 12.08 | 81,771 |
| Apr 09 2024 | 12.56 | -0.05 | -0.40% | 12.62 | 12.67 | 12.46 | 38,887 |
| Apr 08 2024 | 12.61 | 0.08 | 0.64% | 12.58 | 12.7598 | 12.565 | 91,717 |
| Apr 05 2024 | 12.53 | 0.20 | 1.62% | 12.34 | 12.56 | 12.331 | 43,722 |
| Apr 04 2024 | 12.33 | -0.14 | -1.12% | 12.53 | 12.6944 | 12.31 | 79,341 |
| Apr 03 2024 | 12.47 | 0.20 | 1.63% | 12.31 | 12.60 | 12.255 | 93,252 |
| Apr 02 2024 | 12.27 | -0.10 | -0.81% | 12.2898 | 12.39 | 12.16 | 61,705 |
| Apr 01 2024 | 12.37 | -0.10 | -0.80% | 12.43 | 12.49 | 12.25 | 58,820 |
| Mar 28 2024 | 12.47 | 0.41 | 3.40% | 12.02 | 12.49 | 12.02 | 187,040 |
| Mar 27 2024 | 12.06 | 0.21 | 1.77% | 11.91 | 12.06 | 11.91 | 92,709 |
| Mar 26 2024 | 11.85 | 0.03 | 0.25% | 11.72 | 11.94 | 11.72 | 71,028 |
| Mar 25 2024 | 11.82 | 0.02 | 0.17% | 11.79 | 11.945 | 11.79 | 46,425 |
| Mar 22 2024 | 11.80 | -0.44 | -3.59% | 11.96 | 12.12 | 11.78 | 60,634 |
| Mar 21 2024 | 12.24 | -0.11 | -0.89% | 12.35 | 12.3678 | 12.19 | 56,986 |
| Mar 20 2024 | 12.35 | 0.30 | 2.49% | 11.99 | 12.385 | 11.92 | 78,040 |
| Mar 19 2024 | 12.05 | 0.23 | 1.95% | 11.85 | 12.05 | 11.8001 | 55,913 |
| Mar 18 2024 | 11.82 | -0.03 | -0.25% | 11.84 | 12.02 | 11.79 | 56,613 |
| Mar 15 2024 | 11.85 | 0.00 | 0.00% | 11.79 | 11.93 | 11.75 | 143,809 |
| Mar 14 2024 | 11.85 | -0.07 | -0.59% | 11.88 | 11.9639 | 11.76 | 52,217 |
| Mar 13 2024 | 11.92 | -0.19 | -1.57% | 12.09 | 12.13 | 11.90 | 50,568 |
| Mar 12 2024 | 12.11 | -0.02 | -0.16% | 12.08 | 12.14 | 12.02 | 32,043 |
| Mar 11 2024 | 12.13 | 0.05 | 0.41% | 12.06 | 12.15 | 11.97 | 50,694 |
| Mar 08 2024 | 12.08 | -0.30 | -2.42% | 12.26 | 12.37 | 12.06 | 75,490 |
| Mar 07 2024 | 12.38 | 0.02 | 0.16% | 12.46 | 12.50 | 12.15 | 151,744 |
| Mar 06 2024 | 12.36 | 0.40 | 3.34% | 12.12 | 12.89 | 12.11 | 112,820 |
| Mar 05 2024 | 11.96 | -0.15 | -1.24% | 12.11 | 12.26 | 11.80 | 148,602 |
| Mar 04 2024 | 12.11 | -0.30 | -2.38% | 12.45 | 12.45 | 11.98 | 138,751 |
| Mar 01 2024 | 12.405 | -0.23 | -1.78% | 12.65 | 12.65 | 12.2395 | 109,785 |
| Feb 29 2024 | 12.63 | 0.15 | 1.20% | 12.59 | 12.70 | 12.33 | 107,189 |
| Feb 28 2024 | 12.48 | -0.02 | -0.16% | 12.45 | 12.53 | 12.26 | 53,586 |
| Feb 27 2024 | 12.50 | 0.38 | 3.14% | 12.18 | 12.575 | 12.134 | 179,276 |
| Feb 26 2024 | 12.12 | 0.16 | 1.34% | 11.94 | 12.14 | 11.73 | 122,890 |
| Feb 23 2024 | 11.96 | 0.14 | 1.18% | 11.83 | 12.015 | 11.83 | 63,634 |
| Feb 22 2024 | 11.82 | 0.03 | 0.25% | 11.75 | 11.91 | 11.671 | 50,633 |
