GLRE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 30.705 | -0.20 | -0.63% | 30.74 | 30.74 | 30.705 | 328 |
Jul 18 2024 | 30.90 | 0.00 | 0.00% | 30.90 | 30.90 | 30.90 | 0 |
Jul 17 2024 | 30.90 | 0.34 | 1.13% | 30.62 | 30.90 | 30.62 | 700 |
Jul 16 2024 | 30.555 | 0.00 | 0.00% | 30.555 | 30.555 | 30.555 | 0 |
Jul 15 2024 | 30.555 | 0.56 | 1.85% | 30.555 | 30.555 | 30.555 | 30 |
Jul 12 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 30.00 | 0 |
Jul 11 2024 | 30.00 | 0.28 | 0.94% | 29.705 | 30.00 | 29.705 | 18 |
Jul 10 2024 | 29.72 | 0.24 | 0.81% | 29.595 | 29.72 | 29.585 | 922 |
Jul 09 2024 | 29.48 | 0.00 | 0.00% | 29.48 | 29.48 | 29.48 | 0 |
Jul 08 2024 | 29.48 | -0.02 | -0.07% | 29.54 | 29.54 | 29.48 | 88 |
Jul 05 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 0 |
Jul 04 2024 | 29.50 | -0.01 | -0.02% | 29.50 | 29.50 | 29.50 | 170 |
Jul 03 2024 | 29.505 | 0.00 | 0.00% | 29.505 | 29.505 | 29.505 | 0 |
Jul 02 2024 | 29.505 | -0.17 | -0.57% | 29.335 | 29.505 | 29.29 | 3,438 |
Jul 01 2024 | 29.675 | 0.07 | 0.25% | 29.69 | 29.69 | 29.61 | 340 |
Jun 28 2024 | 29.60 | 0.36 | 1.23% | 29.60 | 29.60 | 29.60 | 34 |
Jun 27 2024 | 29.24 | -0.35 | -1.18% | 29.24 | 29.24 | 29.24 | 60 |
Jun 26 2024 | 29.59 | 0.00 | 0.00% | 29.59 | 29.59 | 29.59 | 0 |
Jun 25 2024 | 29.59 | 0.00 | 0.00% | 29.59 | 29.59 | 29.59 | 0 |
Jun 24 2024 | 29.59 | 0.00 | 0.00% | 29.59 | 29.59 | 29.59 | 0 |
Jun 21 2024 | 29.59 | 0.00 | 0.00% | 29.59 | 29.59 | 29.59 | 0 |
Jun 20 2024 | 29.59 | 0.00 | 0.00% | 29.59 | 29.59 | 29.59 | 0 |
Jun 19 2024 | 29.59 | 0.00 | 0.00% | 29.59 | 29.59 | 29.59 | 0 |
Jun 18 2024 | 29.59 | -0.06 | -0.20% | 29.59 | 29.59 | 29.59 | 203 |
Jun 17 2024 | 29.65 | 0.10 | 0.36% | 29.665 | 29.665 | 29.615 | 92 |
Jun 14 2024 | 29.545 | 0.08 | 0.27% | 29.545 | 29.545 | 29.545 | 270 |
Jun 13 2024 | 29.465 | 0.00 | 0.00% | 29.465 | 29.465 | 29.465 | 0 |
Jun 12 2024 | 29.465 | 0.00 | 0.00% | 29.465 | 29.465 | 29.465 | 0 |
Jun 11 2024 | 29.465 | 0.00 | 0.00% | 29.465 | 29.465 | 29.465 | 0 |
Jun 10 2024 | 29.465 | 0.18 | 0.61% | 29.345 | 29.465 | 29.34 | 567 |
Jun 07 2024 | 29.285 | -0.18 | -0.61% | 29.285 | 29.285 | 29.285 | 160 |
Jun 06 2024 | 29.465 | -0.09 | -0.29% | 29.465 | 29.465 | 29.465 | 21 |
Jun 05 2024 | 29.55 | 0.48 | 1.65% | 29.55 | 29.55 | 29.55 | 121 |
Jun 04 2024 | 29.07 | -0.25 | -0.84% | 29.07 | 29.07 | 29.07 | 37 |
Jun 03 2024 | 29.315 | 0.77 | 2.70% | 29.52 | 29.52 | 29.315 | 69 |
May 31 2024 | 28.545 | 0.00 | 0.00% | 28.545 | 28.545 | 28.545 | 0 |
May 30 2024 | 28.545 | 0.00 | 0.00% | 28.545 | 28.545 | 28.545 | 0 |
May 29 2024 | 28.545 | -0.56 | -1.91% | 28.79 | 28.79 | 28.545 | 55 |
May 28 2024 | 29.10 | 0.11 | 0.36% | 29.005 | 29.10 | 29.00 | 1,809 |
May 27 2024 | 28.995 | -0.61 | -2.04% | 28.995 | 28.995 | 28.995 | 1 |
May 24 2024 | 29.60 | 0.00 | 0.00% | 29.60 | 29.60 | 29.60 | 0 |
May 23 2024 | 29.60 | 0.00 | 0.00% | 29.60 | 29.60 | 29.60 | 0 |
May 22 2024 | 29.60 | -0.13 | -0.44% | 29.605 | 29.605 | 29.60 | 186 |
May 21 2024 | 29.73 | -0.23 | -0.75% | 29.80 | 29.80 | 29.73 | 244 |
May 20 2024 | 29.955 | 0.08 | 0.28% | 29.905 | 29.955 | 29.895 | 268 |
May 17 2024 | 29.87 | 0.08 | 0.27% | 29.90 | 29.905 | 29.87 | 327 |
May 16 2024 | 29.79 | 0.00 | 0.00% | 29.79 | 29.79 | 29.79 | 0 |
May 15 2024 | 29.79 | 0.36 | 1.22% | 29.78 | 29.79 | 29.78 | 311 |
May 14 2024 | 29.43 | 0.00 | 0.00% | 29.43 | 29.43 | 29.43 | 0 |
May 13 2024 | 29.43 | 0.00 | 0.00% | 29.43 | 29.43 | 29.43 | 0 |
May 10 2024 | 29.43 | 0.00 | 0.00% | 29.43 | 29.43 | 29.43 | 0 |
May 09 2024 | 29.43 | -0.12 | -0.41% | 29.43 | 29.43 | 29.43 | 1 |
May 08 2024 | 29.55 | 0.13 | 0.44% | 29.55 | 29.55 | 29.55 | 6 |
May 07 2024 | 29.42 | 0.00 | 0.00% | 29.42 | 29.42 | 29.42 | 0 |
May 06 2024 | 29.42 | 0.00 | 0.00% | 29.42 | 29.42 | 29.42 | 0 |
May 03 2024 | 29.42 | 0.48 | 1.64% | 29.10 | 29.42 | 29.10 | 2,445 |
May 02 2024 | 28.945 | -0.11 | -0.36% | 28.755 | 28.945 | 28.755 | 305 |
Apr 30 2024 | 29.05 | 0.35 | 1.20% | 29.05 | 29.05 | 29.05 | 500 |
Apr 29 2024 | 28.705 | 0.00 | 0.00% | 28.705 | 28.705 | 28.705 | 0 |
Apr 26 2024 | 28.705 | -0.25 | -0.85% | 28.715 | 28.715 | 28.705 | 587 |
Apr 25 2024 | 28.95 | 0.11 | 0.36% | 28.865 | 28.95 | 28.865 | 734 |
Apr 24 2024 | 28.845 | -0.10 | -0.33% | 28.89 | 28.89 | 28.845 | 793 |
Apr 23 2024 | 28.94 | 0.16 | 0.56% | 28.94 | 28.94 | 28.94 | 1 |
Apr 22 2024 | 28.78 | 0.26 | 0.89% | 28.78 | 28.78 | 28.78 | 10 |