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

Historical Prices

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.