Skip to main content

GS Future Real Estate Infrastructure (NY: GREI )

33.58 +0.17 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 33.35 33.38 33.35 33.38 419 +0.17(+0.51%)
Apr 27, 2023 32.94 34.33 32.94 33.21 2,482 +0.47(+1.45%)
Apr 26, 2023 33.00 33.00 32.73 32.73 205 -0.16(-0.49%)
Apr 25, 2023 32.89 32.89 32.89 32.89 17 -0.24(-0.72%)
Apr 24, 2023 33.10 33.21 33.10 33.13 1,016 +0.07(+0.21%)
Apr 21, 2023 32.99 33.08 32.99 33.06 400 +0.08(+0.24%)
Apr 20, 2023 32.98 32.98 32.98 32.98 0 -0.07(-0.20%)
Apr 19, 2023 33.08 33.08 33.04 33.05 1,062 +0.10(+0.30%)
Apr 18, 2023 32.94 32.95 32.94 32.95 513 +0.02(+0.05%)
Apr 17, 2023 32.80 32.93 32.80 32.93 628 +0.27(+0.84%)
Apr 14, 2023 32.66 32.66 32.66 32.66 136 -0.40(-1.20%)
Apr 13, 2023 33.09 33.09 33.06 33.06 127 +0.09(+0.28%)
Apr 12, 2023 33.17 33.17 32.96 32.96 547 +0.11(+0.33%)
Apr 11, 2023 32.82 32.95 32.80 32.85 1,891 +0.11(+0.33%)
Apr 10, 2023 32.53 32.75 32.53 32.75 782 +0.01(+0.02%)
Apr 06, 2023 32.54 32.74 32.54 32.74 1,332 +0.30(+0.92%)
Apr 05, 2023 32.43 32.46 32.43 32.44 528 +0.14(+0.44%)
Apr 04, 2023 32.24 32.30 32.23 32.30 8,227 +0.08(+0.26%)
Apr 03, 2023 32.24 32.26 32.21 32.22 17,358 -0.08(-0.24%)
Mar 31, 2023 32.16 32.29 32.09 32.29 710 +0.29(+0.92%)
Mar 30, 2023 31.87 32.00 32.00 32.00 220 +0.35(+1.10%)
Mar 29, 2023 31.50 31.65 31.49 31.65 226 +0.56(+1.80%)
Mar 28, 2023 31.03 31.12 31.03 31.09 700 -0.08(-0.25%)
Mar 27, 2023 31.33 32.27 31.17 31.17 4,519 +0.13(+0.40%)
Mar 24, 2023 30.72 31.04 30.72 31.04 823 +0.26(+0.84%)
Mar 23, 2023 30.96 30.96 30.72 30.78 1,486 -0.01(-0.04%)
Mar 22, 2023 31.15 31.22 30.80 30.80 1,081 -0.68(-2.17%)
Mar 21, 2023 31.61 32.00 31.31 31.48 2,585 -0.12(-0.39%)
Mar 20, 2023 31.38 31.60 31.38 31.60 224 +0.31(+0.99%)
Mar 17, 2023 31.34 31.34 31.29 31.29 211 -0.55(-1.72%)
Mar 16, 2023 31.79 31.84 31.79 31.84 204 +0.06(+0.19%)
Mar 15, 2023 31.61 31.78 31.61 31.78 552 -0.18(-0.57%)
Mar 14, 2023 31.86 32.00 31.68 31.96 1,487 +0.48(+1.51%)
Mar 13, 2023 31.47 31.49 31.47 31.49 239 +0.43(+1.40%)
Mar 10, 2023 31.05 31.05 31.05 31.05 102 -0.57(-1.80%)
Mar 09, 2023 32.05 32.07 31.62 31.62 1,813 -0.45(-1.39%)
Mar 08, 2023 32.02 32.07 32.02 32.07 383 +0.21(+0.66%)
Mar 07, 2023 31.93 32.05 31.86 31.86 1,053 -0.67(-2.06%)
Mar 06, 2023 32.60 32.60 32.51 32.53 566 +0.00(+0.01%)
Mar 03, 2023 32.27 32.53 32.27 32.53 260 +0.49(+1.53%)
Mar 02, 2023 31.69 32.04 31.61 32.04 517 +0.27(+0.84%)
Mar 01, 2023 31.77 31.77 31.77 31.77 9 -0.54(-1.67%)
Feb 28, 2023 32.45 32.45 32.31 32.31 239 -0.12(-0.37%)
Feb 27, 2023 32.71 32.71 32.43 32.43 265 +0.05(+0.15%)
Feb 24, 2023 32.39 32.39 32.38 32.38 272 -0.44(-1.35%)
Feb 23, 2023 32.79 32.83 32.74 32.83 448 +0.17(+0.52%)
Feb 22, 2023 32.66 32.66 32.66 32.66 34 -0.24(-0.73%)
Feb 21, 2023 32.90 32.90 32.90 32.90 125 -0.56(-1.67%)
Feb 17, 2023 33.33 33.45 33.33 33.45 1,745 +0.04(+0.11%)
Feb 16, 2023 33.34 33.69 33.34 33.42 1,360 -0.28(-0.84%)
Feb 15, 2023 33.70 33.70 33.70 33.70 287 -0.06(-0.18%)
Feb 14, 2023 33.76 33.76 33.76 33.76 31 -0.06(-0.19%)
Feb 13, 2023 33.72 33.83 33.72 33.83 567 +0.30(+0.88%)
Feb 10, 2023 33.40 33.53 33.40 33.53 457 +0.04(+0.11%)
Feb 09, 2023 33.90 33.90 33.49 33.49 453 -0.16(-0.47%)
Feb 08, 2023 33.66 33.66 33.60 33.65 6,998 -0.17(-0.49%)
Feb 07, 2023 33.54 33.85 33.54 33.82 988 -0.04(-0.13%)
Feb 06, 2023 33.86 33.86 33.86 33.86 40 -0.20(-0.59%)
Feb 03, 2023 33.99 34.06 33.89 34.06 1,070 -0.64(-1.85%)
Feb 02, 2023 34.85 34.96 34.70 34.70 732 +0.58(+1.70%)
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.