Register for streaming realtime charts, analysis tools, and prices.
GLRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 28.525 | 0.13 | 0.48% | 28.525 | 28.525 | 28.525 | 322 |
| Apr 18 2024 | 28.39 | -0.25 | -0.86% | 28.39 | 28.39 | 28.39 | 140 |
| Apr 17 2024 | 28.635 | -0.04 | -0.14% | 28.78 | 28.78 | 28.635 | 1,745 |
| Apr 16 2024 | 28.675 | -0.84 | -2.85% | 28.735 | 28.735 | 28.675 | 1,206 |
| Apr 15 2024 | 29.515 | -0.15 | -0.51% | 29.515 | 29.515 | 29.515 | 40 |
| Apr 12 2024 | 29.665 | 0.07 | 0.25% | 29.66 | 29.665 | 29.66 | 223 |
| Apr 11 2024 | 29.59 | -0.14 | -0.47% | 29.32 | 29.59 | 29.32 | 324 |
| Apr 10 2024 | 29.73 | 0.24 | 0.81% | 30.20 | 30.20 | 29.73 | 320 |
| Apr 09 2024 | 29.49 | 0.00 | 0.00% | 29.49 | 29.49 | 29.49 | 0 |
| Apr 08 2024 | 29.49 | -0.69 | -2.29% | 29.49 | 29.49 | 29.49 | 18 |
| Apr 05 2024 | 30.18 | 0.00 | 0.00% | 30.18 | 30.18 | 30.18 | 0 |
| Apr 04 2024 | 30.18 | 0.00 | 0.00% | 30.18 | 30.18 | 30.18 | 0 |
| Apr 03 2024 | 30.18 | 0.00 | 0.00% | 30.18 | 30.18 | 30.18 | 0 |
| Apr 02 2024 | 30.18 | -0.08 | -0.26% | 30.18 | 30.18 | 30.18 | 149 |
| Mar 28 2024 | 30.26 | 0.26 | 0.87% | 30.25 | 30.26 | 30.25 | 220 |
| Mar 27 2024 | 30.00 | 0.27 | 0.91% | 29.875 | 30.00 | 29.875 | 635 |
| Mar 26 2024 | 29.73 | -0.05 | -0.17% | 29.685 | 29.73 | 29.685 | 3,186 |
| Mar 25 2024 | 29.78 | -0.14 | -0.45% | 29.78 | 29.78 | 29.78 | 200 |
| Mar 22 2024 | 29.915 | 0.00 | 0.00% | 29.915 | 29.915 | 29.915 | 0 |
| Mar 21 2024 | 29.915 | 0.41 | 1.39% | 29.855 | 29.925 | 29.855 | 1,469 |
| Mar 20 2024 | 29.505 | -0.20 | -0.66% | 29.505 | 29.505 | 29.505 | 13 |
| Mar 19 2024 | 29.70 | 0.00 | 0.00% | 29.70 | 29.70 | 29.70 | 0 |
| Mar 18 2024 | 29.70 | 0.00 | 0.00% | 29.70 | 29.70 | 29.70 | 0 |
| Mar 15 2024 | 29.70 | 0.13 | 0.44% | 29.705 | 29.705 | 29.70 | 1,589 |
| Mar 14 2024 | 29.57 | -0.55 | -1.81% | 30.00 | 30.005 | 29.57 | 599 |
| Mar 13 2024 | 30.115 | 0.00 | 0.00% | 30.115 | 30.115 | 30.115 | 0 |
| Mar 12 2024 | 30.115 | -0.05 | -0.15% | 30.125 | 30.175 | 30.115 | 3,405 |
| Mar 11 2024 | 30.16 | 0.00 | 0.00% | 30.16 | 30.16 | 30.16 | 0 |
| Mar 08 2024 | 30.16 | 0.23 | 0.79% | 29.98 | 30.16 | 29.98 | 1,363 |
| Mar 07 2024 | 29.925 | -0.16 | -0.52% | 30.075 | 30.075 | 29.925 | 38 |
| Mar 06 2024 | 30.08 | 0.00 | 0.00% | 30.08 | 30.08 | 30.08 | 0 |
| Mar 05 2024 | 30.08 | 0.18 | 0.60% | 30.10 | 30.10 | 30.08 | 540 |
| Mar 04 2024 | 29.90 | 0.20 | 0.67% | 29.89 | 29.90 | 29.89 | 1,560 |
| Mar 01 2024 | 29.70 | 0.00 | 0.00% | 29.71 | 29.745 | 29.70 | 798 |
| Feb 29 2024 | 29.70 | 0.36 | 1.23% | 29.68 | 29.70 | 29.68 | 808 |
| Feb 28 2024 | 29.34 | -0.31 | -1.03% | 29.34 | 29.34 | 29.34 | 272 |
| Feb 27 2024 | 29.645 | 0.04 | 0.15% | 29.435 | 29.645 | 29.435 | 1,268 |
| Feb 26 2024 | 29.60 | -0.26 | -0.85% | 29.605 | 29.605 | 29.60 | 265 |
| Feb 23 2024 | 29.855 | -0.08 | -0.25% | 29.855 | 29.855 | 29.855 | 1 |
| Feb 22 2024 | 29.93 | 0.34 | 1.13% | 29.93 | 29.93 | 29.93 | 667 |
| Feb 21 2024 | 29.595 | -0.05 | -0.17% | 29.66 | 29.66 | 29.595 | 317 |
| Feb 20 2024 | 29.645 | -0.14 | -0.47% | 29.67 | 29.67 | 29.645 | 482 |
| Feb 19 2024 | 29.785 | -0.23 | -0.77% | 29.785 | 29.785 | 29.785 | 453 |
