Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Global Realty Majors Cohen & Steers ETF (NY: GRI )

48.42 USD UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 31, 2019 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 26, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 25, 2002 0.7500 0.7500 0.7500 0.7500 400 -0.05(-6.25%)
Nov 22, 2002 0.7500 0.8000 0.7300 0.8000 2,500 +0.10(+14.29%)
Nov 21, 2002 0.7000 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Nov 20, 2002 0.7500 0.7500 0.7000 0.7000 11,100 -0.05(-6.67%)
Nov 19, 2002 0.7200 0.7500 0.7200 0.7500 200 +0.05(+7.14%)
Nov 18, 2002 0.8400 0.8400 0.7000 0.7000 3,500 -0.09(-11.39%)
Nov 15, 2002 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Nov 14, 2002 0.7900 0.7900 0.7900 0.7900 100 -0.01(-1.25%)
Nov 13, 2002 0.8000 0.8000 0.8000 0.8000 100 +0.05(+6.67%)
Nov 12, 2002 0.8200 0.8200 0.7500 0.7500 400 +0.05(+7.14%)
Nov 11, 2002 0.7700 0.7700 0.7000 0.7000 500 +0.04(+6.06%)
Nov 08, 2002 0.6500 0.6600 0.6500 0.6600 1,900 -0.04(-5.71%)
Nov 07, 2002 0.7000 0.7000 0.6500 0.7000 6,900 -0.10(-12.50%)
Nov 06, 2002 0.8000 0.8000 0.7500 0.8000 6,900 -0.10(-11.11%)
Nov 05, 2002 0.9000 0.9000 0.9000 0.9000 300 +0.05(+5.88%)
Nov 04, 2002 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 01, 2002 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 31, 2002 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 30, 2002 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 29, 2002 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 28, 2002 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 25, 2002 0.8500 0.8500 0.8500 0.8500 100 -0.05(-5.56%)
Oct 24, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 23, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 22, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 21, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 18, 2002 0.9000 0.9000 0.9000 0.9000 100 +0.00(+0.00%)
Oct 17, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 16, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 15, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 14, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 11, 2002 0.9000 0.9000 0.9000 0.9000 3,000 +0.00(+0.00%)
Oct 10, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 09, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 08, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 07, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 04, 2002 0.9000 0.9000 0.8600 0.9000 5,100 -0.10(-10.00%)
Oct 03, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 02, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 01, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 30, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 27, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 26, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 25, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 24, 2002 1.000 1.000 1.000 1.000 200 +0.10(+11.11%)
Sep 23, 2002 0.9000 0.9000 0.9000 0.9000 2,000 -0.03(-3.23%)
Sep 20, 2002 0.9300 0.9300 0.9300 0.9300 600 +0.07(+8.14%)
Sep 19, 2002 0.8600 0.8600 0.8600 0.8600 400 -0.01(-1.15%)
Sep 18, 2002 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Sep 17, 2002 0.8700 0.8700 0.8700 0.8700 1,500 -0.05(-5.43%)
Sep 16, 2002 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Sep 13, 2002 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Sep 12, 2002 0.9200 0.9200 0.9200 0.9200 1,000 +0.02(+2.22%)
Sep 11, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 10, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 09, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 06, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 05, 2002 0.9000 0.9000 0.9000 0.9000 200,000 +0.04(+4.65%)
Sep 04, 2002 0.8600 0.8600 0.8600 0.8600 100 -0.04(-4.44%)
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.