Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GLRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 13.89 | -0.55 | -3.81% | 14.43 | 14.53 | 13.78 | 98,358 |
| Dec 17 2024 | 14.44 | -0.14 | -0.96% | 14.49 | 14.59 | 14.33 | 60,628 |
| Dec 16 2024 | 14.58 | -0.05 | -0.34% | 14.68 | 14.76 | 14.53 | 65,253 |
| Dec 13 2024 | 14.63 | -0.27 | -1.81% | 14.88 | 14.90 | 14.58 | 59,453 |
| Dec 12 2024 | 14.90 | 0.03 | 0.20% | 14.90 | 15.02 | 14.78 | 67,316 |
| Dec 11 2024 | 14.87 | -0.01 | -0.07% | 14.94 | 14.94 | 14.7801 | 60,213 |
| Dec 10 2024 | 14.88 | -0.07 | -0.47% | 14.99 | 14.99 | 14.72 | 72,706 |
| Dec 09 2024 | 14.95 | 0.15 | 1.01% | 14.95 | 14.96 | 14.725 | 118,243 |
| Dec 06 2024 | 14.80 | -0.18 | -1.20% | 15.00 | 15.00 | 14.58 | 62,456 |
| Dec 05 2024 | 14.98 | -0.02 | -0.13% | 15.05 | 15.14 | 14.89 | 54,057 |
| Dec 04 2024 | 15.00 | -0.03 | -0.20% | 15.05 | 15.215 | 14.87 | 79,093 |
| Dec 03 2024 | 15.03 | 0.04 | 0.27% | 15.05 | 15.12 | 14.88 | 83,709 |
| Dec 02 2024 | 14.99 | 0.06 | 0.40% | 14.99 | 15.06 | 14.74 | 100,847 |
| Nov 29 2024 | 14.93 | 0.00 | 0.00% | 15.00 | 15.055 | 14.83 | 39,158 |
| Nov 27 2024 | 14.93 | -0.10 | -0.67% | 15.10 | 15.375 | 14.90 | 47,508 |
| Nov 26 2024 | 15.03 | -0.05 | -0.33% | 15.05 | 15.13 | 14.93 | 97,561 |
| Nov 25 2024 | 15.08 | 0.01 | 0.07% | 15.15 | 15.36 | 15.07 | 193,419 |
| Nov 22 2024 | 15.07 | 0.07 | 0.47% | 15.00 | 15.14 | 14.925 | 135,196 |
| Nov 21 2024 | 15.00 | 0.28 | 1.90% | 14.79 | 15.01 | 14.78 | 85,438 |
| Nov 20 2024 | 14.72 | 0.07 | 0.48% | 14.59 | 14.72 | 14.405 | 137,023 |
| Nov 19 2024 | 14.65 | 0.14 | 0.96% | 14.41 | 14.695 | 14.345 | 93,270 |
| Nov 18 2024 | 14.51 | 0.01 | 0.07% | 14.50 | 14.68 | 14.41 | 66,340 |
| Nov 15 2024 | 14.50 | 0.02 | 0.14% | 14.62 | 14.62 | 14.40 | 68,346 |
| Nov 14 2024 | 14.48 | 0.04 | 0.28% | 14.48 | 14.50 | 14.36 | 72,489 |
| Nov 13 2024 | 14.44 | -0.13 | -0.89% | 14.68 | 14.80 | 14.40 | 87,973 |
| Nov 12 2024 | 14.57 | -0.18 | -1.22% | 14.72 | 14.82 | 14.53 | 121,466 |
| Nov 11 2024 | 14.75 | -0.01 | -0.07% | 14.97 | 14.97 | 14.71 | 93,404 |
| Nov 08 2024 | 14.76 | -0.02 | -0.14% | 14.78 | 14.98 | 14.62 | 107,291 |
| Nov 07 2024 | 14.78 | -0.70 | -4.52% | 15.47 | 15.47 | 14.75 | 178,758 |
| Nov 06 2024 | 15.48 | 0.89 | 6.10% | 15.32 | 15.65 | 15.01 | 314,258 |
| Nov 05 2024 | 14.59 | 1.03 | 7.60% | 13.76 | 14.78 | 13.64 | 199,471 |
| Nov 04 2024 | 13.56 | 0.06 | 0.44% | 13.33 | 13.65 | 13.13 | 91,140 |
| Nov 01 2024 | 13.50 | 0.02 | 0.15% | 13.54 | 13.58 | 13.38 | 51,487 |
| Oct 31 2024 | 13.48 | -0.04 | -0.30% | 13.70 | 13.73 | 13.46 | 99,845 |
| Oct 30 2024 | 13.52 | 0.12 | 0.90% | 13.34 | 13.59 | 13.34 | 74,688 |
| Oct 29 2024 | 13.40 | 0.01 | 0.07% | 13.39 | 13.42 | 13.255 | 54,121 |
| Oct 28 2024 | 13.39 | 0.16 | 1.21% | 13.24 | 13.4482 | 13.24 | 51,909 |
| Oct 25 2024 | 13.23 | -0.17 | -1.27% | 13.43 | 13.43 | 13.18 | 29,418 |
| Oct 24 2024 | 13.40 | -0.06 | -0.45% | 13.49 | 13.49 | 13.35 | 34,262 |
| Oct 23 2024 | 13.46 | -0.07 | -0.52% | 13.45 | 13.50 | 13.33 | 43,576 |
| Oct 22 2024 | 13.53 | -0.04 | -0.29% | 13.49 | 13.53 | 13.36 | 27,904 |
| Oct 21 2024 | 13.57 | -0.31 | -2.23% | 13.90 | 13.90 | 13.56 | 34,206 |
| Oct 18 2024 | 13.88 | -0.09 | -0.64% | 14.00 | 14.00 | 13.85 | 33,754 |
| Oct 17 2024 | 13.97 | 0.17 | 1.23% | 13.84 | 13.99 | 13.775 | 100,437 |
| Oct 16 2024 | 13.80 | 0.15 | 1.10% | 13.75 | 13.88 | 13.75 | 54,223 |
| Oct 15 2024 | 13.65 | -0.14 | -1.02% | 13.75 | 13.91 | 13.64 | 63,540 |
| Oct 14 2024 | 13.79 | -0.02 | -0.14% | 13.78 | 13.8242 | 13.74 | 42,090 |
| Oct 11 2024 | 13.81 | 0.14 | 1.02% | 13.70 | 13.87 | 13.6646 | 79,048 |
| Oct 10 2024 | 13.67 | 0.09 | 0.66% | 13.48 | 13.67 | 13.47 | 61,812 |
| Oct 09 2024 | 13.58 | 0.04 | 0.30% | 13.55 | 13.70 | 13.40 | 60,841 |
| Oct 08 2024 | 13.54 | 0.15 | 1.12% | 13.47 | 13.665 | 13.4308 | 48,980 |
| Oct 07 2024 | 13.39 | -0.51 | -3.67% | 13.87 | 13.87 | 13.26 | 148,121 |
| Oct 04 2024 | 13.90 | 0.45 | 3.35% | 13.68 | 13.945 | 13.68 | 74,448 |
| Oct 03 2024 | 13.45 | -0.04 | -0.30% | 13.44 | 13.52 | 13.29 | 97,157 |
| Oct 02 2024 | 13.49 | -0.08 | -0.59% | 13.52 | 13.69 | 13.45 | 60,753 |
| Oct 01 2024 | 13.57 | -0.08 | -0.59% | 13.65 | 13.74 | 13.452 | 88,051 |
| Sep 30 2024 | 13.65 | -0.05 | -0.36% | 13.62 | 13.69 | 13.54 | 58,997 |
| Sep 27 2024 | 13.70 | -0.14 | -1.01% | 13.92 | 14.07 | 13.64 | 67,985 |
| Sep 26 2024 | 13.84 | -0.05 | -0.36% | 14.03 | 14.15 | 13.78 | 82,559 |
| Sep 25 2024 | 13.89 | -0.07 | -0.50% | 13.95 | 13.95 | 13.71 | 139,875 |
| Sep 24 2024 | 13.96 | 0.02 | 0.14% | 14.02 | 14.255 | 13.89 | 124,704 |
| Sep 23 2024 | 13.94 | -0.22 | -1.55% | 14.17 | 14.22 | 13.91 | 104,859 |
| Sep 20 2024 | 14.16 | 0.05 | 0.35% | 14.01 | 14.31 | 14.01 | 364,480 |
