Quantcast

Cohen & Steers Global Realty Majors ETF Historical Stock Prices

(ETF)
GRI 
$45.925
*  
0.305
0.66%
Get GRI Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading GRI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 45.97 46.32 45.925 45.925 1,674
04/22/2019 46.32 46.32 45.925 45.925 1,674
04/18/2019 46.04 46.3599 45.97 46.23 2,166
04/17/2019 46.21 46.21 46.1625 46.1625 1,076
04/16/2019 46.4999 46.4999 46.4049 46.4049 408
04/15/2019 47.22 47.22 47.0891 47.1249 363
04/12/2019 47.39 47.39 47.3336 47.3336 791
04/11/2019 47.1919 47.2845 47.1919 47.2845 254
04/10/2019 47.21 47.37 47.21 47.37 2,553
04/09/2019 47.2 47.2 46.82 47.0086 18,167
04/08/2019 47.3479 47.415 47.32 47.415 8,773
04/05/2019 47.3975 47.5321 47.3975 47.5321 978
04/04/2019 47.5 47.5 47.4337 47.475 1,091
04/03/2019 47.638 47.7725 47.6172 47.77 2,034
04/02/2019 47.3401 47.66 47.3401 47.66 2,438
04/01/2019 47.37 47.5557 47.37 47.5557 525
03/29/2019 47.4135 47.4525 47.39 47.4525 1,547
03/28/2019 47.31 47.425 47.31 47.425 641
03/27/2019 47.64 47.64 47.165 47.165 659
03/26/2019 47.35 47.35 47.12 47.34 1,156
03/25/2019 47.02 47.03 47.02 47.02 425
03/22/2019 47.2953 47.2953 46.8735 46.9594 1,533
03/21/2019 46.7 47.23 46.7 47.23 735
03/20/2019 46.96 46.96 46.9098 46.9098 366
03/19/2019 47.21 47.21 46.8946 46.935 1,621
03/18/2019 47.04 47.04 46.855 46.855 232
03/15/2019 47.1 47.1 46.8514 46.8814 1,327
03/14/2019 46.88 46.99 46.88 46.99 3,466
03/13/2019 46.88 46.93 46.7771 46.93 2,621
03/12/2019 46.63 46.725 46.54 46.725 6,078
03/11/2019 46.115 46.45 46.02 46.45 3,767
03/08/2019 45.81 45.86 45.81 45.86 736
03/07/2019 45.9 45.9201 45.7216 45.7216 2,995
03/06/2019 45.877 45.8813 45.85 45.85 2,395
03/05/2019 45.919 46.0431 45.907 45.965 1,788
03/04/2019 45.7 45.77 45.58 45.77 666
03/01/2019 45.85 45.85 45.598 45.77 1,217
02/28/2019 45.78 46.0001 45.775 45.775 1,061
02/27/2019 46 46 45.625 45.76 2,355
02/26/2019 46.065 46.065 46.065 46.065 156
02/25/2019 46.0326 46.0326 45.9176 45.985 904
02/22/2019 46.035 46.3158 45.9876 46.295 1,434
02/21/2019 45.82 45.91 45.79 45.87 1,529
02/20/2019 45.8413 45.905 45.8413 45.905 539
02/19/2019 45.95 46.1399 45.9338 46.1399 1,313
02/15/2019 45.92 45.92 45.92 45.92 195
02/14/2019 45.7798 45.7798 45.7798 45.7798 382
02/13/2019 45.5466 45.5479 45.47 45.47 586
02/12/2019 45.4 45.535 45.4 45.5253 1,471
02/11/2019 45.67 45.67 45.445 45.645 1,235
02/08/2019 45.6222 45.6222 45.4441 45.5191 2,045
02/07/2019 45.4 45.55 45.3256 45.55 1,793
02/06/2019 45.75 45.75 45.5369 45.62 800
02/05/2019 45.68 45.7272 45.674 45.7272 905
02/04/2019 45.34 45.4979 45.22 45.4123 1,188
02/01/2019 45.36 45.37 45.05 45.37 2,241
01/31/2019 45.42 45.7486 45.33 45.6748 1,187
01/30/2019 45.1 45.405 45.1 45.405 1,929
01/29/2019 44.86 45.04 44.7 44.985 1,096
01/28/2019 44.31 44.475 44.31 44.475 798
01/25/2019 44.035 44.3011 44.035 44.3011 228
01/24/2019 43.65 43.705 43.585 43.705 20,790
01/23/2019 43.475 43.6372 43.475 43.6204 686
01/22/2019 43.6781 43.6781 43.35 43.395 1,158
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio