Register for streaming realtime charts, analysis tools, and prices.
GLRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 31.65 | 0.26 | 0.83% | 31.35 | 31.72 | 31.31 | 2,431 |
| May 30 2024 | 31.39 | 0.47 | 1.50% | 30.55 | 31.55 | 30.50 | 11,342 |
| May 29 2024 | 30.925 | -0.59 | -1.86% | 31.07 | 31.09 | 30.835 | 848 |
| May 28 2024 | 31.51 | -0.03 | -0.08% | 31.56 | 31.74 | 31.46 | 4,233 |
| May 24 2024 | 31.535 | -0.16 | -0.49% | 31.41 | 31.63 | 31.37 | 1,608 |
| May 23 2024 | 31.69 | -0.48 | -1.49% | 32.02 | 32.09 | 31.615 | 20,028 |
| May 22 2024 | 32.17 | -0.11 | -0.34% | 32.17 | 32.28 | 32.065 | 64,388 |
| May 21 2024 | 32.28 | -0.26 | -0.80% | 32.35 | 32.39 | 32.155 | 7,485 |
| May 20 2024 | 32.54 | 0.07 | 0.22% | 32.50 | 32.58 | 32.35 | 3,907 |
| May 17 2024 | 32.47 | -0.13 | -0.40% | 32.45 | 32.565 | 32.34 | 10,778 |
| May 16 2024 | 32.60 | 0.07 | 0.22% | 32.65 | 32.685 | 32.485 | 1,371 |
| May 15 2024 | 32.53 | 0.43 | 1.32% | 32.23 | 32.75 | 31.57 | 8,664 |
| May 14 2024 | 32.105 | 0.24 | 0.77% | 31.95 | 32.245 | 31.25 | 1,094 |
| May 13 2024 | 31.86 | 0.04 | 0.13% | 31.86 | 32.06 | 31.85 | 3,499 |
| May 10 2024 | 31.82 | 0.04 | 0.13% | 31.98 | 32.10 | 31.82 | 2,258 |
| May 09 2024 | 31.78 | 0.27 | 0.84% | 31.57 | 31.845 | 31.52 | 17,489 |
| May 08 2024 | 31.515 | -0.29 | -0.90% | 31.72 | 31.72 | 31.405 | 1,660 |
| May 07 2024 | 31.80 | 0.30 | 0.94% | 31.61 | 31.835 | 31.535 | 21,693 |
| May 03 2024 | 31.505 | 0.52 | 1.69% | 31.06 | 32.68 | 30.355 | 1,767 |
| May 02 2024 | 30.98 | 0.18 | 0.60% | 30.86 | 31.11 | 30.815 | 6,637 |
| May 01 2024 | 30.795 | -0.14 | -0.45% | 30.89 | 30.89 | 30.595 | 1,401 |
| Apr 30 2024 | 30.935 | -0.21 | -0.67% | 31.13 | 31.18 | 30.86 | 5,745 |
| Apr 29 2024 | 31.145 | 0.18 | 0.60% | 30.97 | 31.27 | 30.945 | 2,651 |
| Apr 26 2024 | 30.96 | 0.25 | 0.81% | 31.02 | 31.155 | 30.77 | 1,873 |
| Apr 25 2024 | 30.71 | -0.22 | -0.71% | 30.95 | 31.10 | 30.48 | 10,329 |
| Apr 24 2024 | 30.93 | -0.17 | -0.53% | 30.95 | 31.02 | 30.705 | 16,484 |
| Apr 23 2024 | 31.095 | 0.49 | 1.62% | 30.83 | 31.115 | 30.765 | 690 |
| Apr 22 2024 | 30.60 | 0.08 | 0.26% | 30.61 | 30.705 | 30.47 | 6,843 |
| Apr 19 2024 | 30.52 | 0.06 | 0.20% | 30.19 | 30.605 | 30.175 | 2,031 |
| Apr 18 2024 | 30.46 | 0.13 | 0.43% | 30.44 | 30.545 | 30.225 | 6,066 |
| Apr 17 2024 | 30.33 | -0.28 | -0.91% | 30.32 | 30.75 | 30.32 | 15,261 |
| Apr 16 2024 | 30.61 | -0.51 | -1.64% | 30.68 | 30.84 | 30.425 | 9,937 |
| Apr 15 2024 | 31.12 | -0.35 | -1.11% | 31.44 | 31.575 | 31.08 | 2,379 |
| Apr 12 2024 | 31.47 | -0.07 | -0.22% | 31.70 | 31.71 | 31.38 | 15,001 |
| Apr 11 2024 | 31.54 | -0.16 | -0.50% | 31.58 | 31.86 | 31.375 | 2,037 |
| Apr 10 2024 | 31.70 | -0.85 | -2.61% | 32.78 | 32.90 | 31.645 | 2,415 |
| Apr 09 2024 | 32.55 | 0.20 | 0.62% | 32.40 | 32.70 | 32.385 | 54,869 |
| Apr 08 2024 | 32.35 | 0.44 | 1.38% | 32.01 | 32.43 | 31.935 | 5,209 |
| Apr 05 2024 | 31.91 | -0.40 | -1.25% | 31.92 | 31.985 | 31.655 | 9,859 |
| Apr 04 2024 | 32.315 | 0.36 | 1.14% | 32.04 | 32.385 | 32.01 | 2,669 |
| Apr 03 2024 | 31.95 | -0.09 | -0.28% | 31.94 | 32.045 | 31.80 | 11,484 |
| Apr 02 2024 | 32.04 | -0.80 | -2.44% | 32.43 | 32.445 | 31.94 | 18,966 |
| Mar 28 2024 | 32.84 | 0.41 | 1.25% | 32.56 | 32.93 | 32.56 | 1,844 |
| Mar 27 2024 | 32.435 | 0.34 | 1.04% | 32.07 | 32.555 | 32.07 | 18,483 |
| Mar 26 2024 | 32.10 | -0.13 | -0.40% | 32.11 | 32.255 | 32.035 | 5,628 |
| Mar 25 2024 | 32.23 | -0.06 | -0.19% | 32.12 | 32.36 | 32.12 | 4,980 |
| Mar 22 2024 | 32.29 | -0.19 | -0.58% | 32.63 | 32.695 | 32.265 | 3,548 |
| Mar 21 2024 | 32.48 | 0.39 | 1.22% | 32.60 | 32.695 | 32.445 | 1,924 |
| Mar 20 2024 | 32.09 | -0.04 | -0.11% | 32.17 | 32.20 | 31.87 | 1,035 |
| Mar 19 2024 | 32.125 | 0.02 | 0.06% | 32.17 | 32.195 | 31.93 | 4,494 |
| Mar 18 2024 | 32.105 | -0.07 | -0.20% | 32.10 | 32.175 | 31.985 | 3,289 |
| Mar 15 2024 | 32.17 | -0.04 | -0.12% | 32.33 | 32.40 | 32.08 | 1,798 |
| Mar 14 2024 | 32.21 | -0.63 | -1.92% | 32.78 | 32.835 | 32.16 | 1,347 |
| Mar 13 2024 | 32.84 | 0.11 | 0.34% | 32.81 | 32.91 | 32.70 | 2,501 |
| Mar 12 2024 | 32.73 | -0.15 | -0.46% | 32.86 | 33.05 | 32.655 | 1,578 |
| Mar 11 2024 | 32.88 | -0.06 | -0.18% | 33.01 | 33.12 | 32.785 | 677 |
| Mar 08 2024 | 32.94 | 0.31 | 0.93% | 32.68 | 33.13 | 32.585 | 3,246 |
| Mar 07 2024 | 32.635 | 0.03 | 0.11% | 32.60 | 32.83 | 32.555 | 1,193 |
| Mar 06 2024 | 32.60 | -0.01 | -0.03% | 32.44 | 32.715 | 32.415 | 3,704 |
| Mar 05 2024 | 32.61 | 0.18 | 0.56% | 32.58 | 32.72 | 32.495 | 4,039 |
