Skip to main content

GS Future Real Estate Infrastructure (NY: GREI )

37.50 -0.12 (-0.32%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 31.88 31.88 31.70 31.76 6,904 -0.22(-0.70%)
Aug 30, 2023 32.22 32.25 31.93 31.98 4,577 -0.13(-0.40%)
Aug 29, 2023 32.11 32.11 32.11 32.11 6 +0.35(+1.11%)
Aug 28, 2023 31.78 31.78 31.75 31.75 572 +0.15(+0.46%)
Aug 25, 2023 31.61 31.61 31.61 31.61 101 +0.24(+0.76%)
Aug 24, 2023 31.81 31.81 31.35 31.37 2,635 -0.24(-0.76%)
Aug 23, 2023 31.40 31.61 31.40 31.61 406 +0.38(+1.21%)
Aug 22, 2023 31.23 31.23 31.23 31.23 279 +0.09(+0.30%)
Aug 21, 2023 31.14 31.14 31.14 31.14 1 -0.19(-0.61%)
Aug 18, 2023 31.33 31.33 31.33 31.33 0 +0.09(+0.29%)
Aug 17, 2023 31.24 31.24 31.24 31.24 17 -0.26(-0.83%)
Aug 16, 2023 31.50 31.50 31.50 31.50 31 -0.17(-0.53%)
Aug 15, 2023 31.67 31.67 31.67 31.67 31 -0.39(-1.21%)
Aug 14, 2023 31.91 32.06 31.90 32.06 856 -0.15(-0.47%)
Aug 11, 2023 32.14 32.22 32.14 32.21 509 -0.06(-0.18%)
Aug 10, 2023 32.39 32.39 32.27 32.27 284 -0.03(-0.10%)
Aug 09, 2023 32.35 32.35 32.30 32.30 203 +0.07(+0.20%)
Aug 08, 2023 32.23 32.23 32.23 32.23 8 -0.11(-0.35%)
Aug 07, 2023 32.22 32.34 32.22 32.34 233 +0.24(+0.74%)
Aug 04, 2023 32.54 32.54 32.11 32.11 409 -0.33(-1.00%)
Aug 03, 2023 32.43 32.43 32.43 32.43 16 -0.32(-0.98%)
Aug 02, 2023 32.76 32.76 32.76 32.76 49 -0.30(-0.92%)
Aug 01, 2023 33.06 33.06 33.06 33.06 70 -0.24(-0.73%)
Jul 31, 2023 33.42 33.42 33.30 33.30 244 +0.05(+0.14%)
Jul 28, 2023 33.43 33.43 33.26 33.26 431 -0.02(-0.05%)
Jul 27, 2023 33.27 33.27 33.27 33.27 0 -0.39(-1.16%)
Jul 26, 2023 33.56 33.77 33.51 33.67 4,145 +0.05(+0.15%)
Jul 25, 2023 33.73 33.83 33.62 33.62 4,540 -0.12(-0.37%)
Jul 24, 2023 33.74 33.74 33.74 33.74 1 +0.05(+0.16%)
Jul 21, 2023 33.66 33.69 33.66 33.69 232 +0.23(+0.69%)
Jul 20, 2023 33.46 33.46 33.46 33.46 52 +0.08(+0.25%)
Jul 19, 2023 33.23 33.37 33.23 33.37 216 +0.34(+1.03%)
Jul 18, 2023 33.03 33.03 33.03 33.03 36 -0.04(-0.12%)
Jul 17, 2023 33.27 33.27 32.97 33.07 7,151 -0.39(-1.16%)
Jul 14, 2023 33.46 33.46 33.46 33.46 101 -0.04(-0.12%)
Jul 13, 2023 33.40 33.50 33.40 33.50 857 +0.34(+1.04%)
Jul 12, 2023 33.11 33.17 33.11 33.16 1,237 +0.41(+1.24%)
Jul 11, 2023 32.53 32.75 32.53 32.75 385 +0.44(+1.36%)
Jul 10, 2023 32.32 32.32 32.32 32.32 5 -0.07(-0.20%)
Jul 07, 2023 32.48 32.48 32.38 32.38 202 -0.06(-0.20%)
Jul 06, 2023 32.44 32.44 32.44 32.44 7 -0.35(-1.06%)
Jul 05, 2023 32.85 32.85 32.79 32.79 210 -0.04(-0.12%)
Jul 03, 2023 32.79 32.83 32.77 32.83 245 +0.26(+0.80%)
Jun 30, 2023 32.46 32.57 32.46 32.57 209 +0.49(+1.54%)
Jun 29, 2023 32.04 32.18 32.04 32.08 13,307 -0.09(-0.28%)
Jun 28, 2023 32.08 32.17 32.08 32.17 433 -0.11(-0.35%)
Jun 27, 2023 32.23 32.28 32.23 32.28 494 +0.27(+0.83%)
Jun 26, 2023 31.98 32.06 31.88 32.01 1,037 +0.34(+1.08%)
Jun 23, 2023 31.67 31.67 31.67 31.67 102 -0.42(-1.30%)
Jun 22, 2023 32.09 32.09 32.09 32.09 52 -0.37(-1.13%)
Jun 21, 2023 32.50 32.50 32.45 32.45 129 -0.11(-0.34%)
Jun 20, 2023 32.56 32.56 32.56 32.56 60 -0.33(-1.00%)
Jun 16, 2023 32.97 33.01 32.89 32.89 540 +0.07(+0.23%)
Jun 15, 2023 32.59 32.82 32.59 32.82 206 +0.32(+0.99%)
Jun 14, 2023 32.50 32.50 32.50 32.50 0 +0.11(+0.35%)
Jun 13, 2023 32.27 32.38 32.27 32.38 215 +0.07(+0.23%)
Jun 12, 2023 32.31 32.31 32.31 32.31 0 -0.08(-0.25%)
Jun 09, 2023 32.39 32.39 32.39 32.39 102 -0.06(-0.18%)
Jun 08, 2023 32.42 32.45 32.42 32.45 1,314 -0.01(-0.03%)
Jun 07, 2023 32.46 32.46 32.46 32.46 26 +0.14(+0.42%)
Jun 06, 2023 32.24 32.32 32.24 32.32 103 +0.10(+0.32%)
Jun 05, 2023 32.23 32.26 32.22 32.22 661 -0.06(-0.19%)
Jun 02, 2023 32.09 32.28 32.09 32.28 710 +0.41(+1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.