GREI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	36.60	36.79	35.61	36.67	36.67	-0.15%	1,605
Oct 23, 2024	36.55	36.73	36.55	36.73	36.73	0.58%	549
Oct 22, 2024	36.52	36.52	36.52	36.52	36.52	-0.01%	3
Oct 21, 2024	36.52	36.52	36.52	36.52	36.52	-1.70%	14
Oct 18, 2024	37.15	37.15	37.15	37.15	37.15	0.46%	5
Oct 17, 2024	37.26	37.26	36.98	36.98	36.98	-0.73%	358
Oct 16, 2024	37.12	37.26	37.12	37.26	37.26	0.91%	1,995
Oct 15, 2024	37.00	37.00	36.92	36.92	36.92	0.65%	485
Oct 14, 2024	36.68	36.68	36.68	36.68	36.68	0.64%	136
Oct 11, 2024	36.45	36.45	36.45	36.45	36.45	0.70%	2
Oct 10, 2024	36.20	36.20	36.20	36.20	36.20	-0.26%	2
Oct 9, 2024	36.29	36.29	36.29	36.29	36.29	-0.10%	2
Oct 8, 2024	36.33	36.33	36.33	36.33	36.33	-0.01%	56
Oct 7, 2024	36.68	36.68	36.33	36.33	36.33	-1.34%	304
Oct 4, 2024	36.89	36.89	36.83	36.83	36.83	-0.51%	226
Oct 3, 2024	37.27	37.27	37.01	37.01	37.01	-0.90%	210
Oct 2, 2024	37.41	37.41	37.35	37.35	37.35	-0.58%	233
Oct 1, 2024	37.65	37.65	37.56	37.57	37.57	-0.27%	951
Sep 30, 2024	37.67	37.67	37.67	37.67	37.67	0.04%	14
Sep 27, 2024	37.65	37.65	37.65	37.65	37.65	0.34%	5
Sep 26, 2024	37.55	37.56	37.53	37.53	37.53	-0.28%	483
Sep 25, 2024	37.76	37.77	37.63	37.63	37.63	-0.48%	1,339
Sep 24, 2024	37.74	37.81	37.74	37.81	37.81	-0.10%	307
Sep 23, 2024	37.85	37.85	37.85	37.85	37.85	0.98%	13
Sep 20, 2024	37.55	37.55	37.48	37.48	37.48	-0.45%	502
Sep 19, 2024	37.73	37.73	37.50	37.65	37.65	0.07%	3,032
Sep 18, 2024	37.62	37.62	37.62	37.62	37.62	-0.43%	54
Sep 17, 2024	37.78	37.78	37.78	37.78	37.78	-0.69%	67
Sep 16, 2024	38.05	38.05	38.05	38.05	38.05	0.49%	72
Sep 13, 2024	37.85	37.86	37.85	37.86	37.86	0.71%	257
Sep 12, 2024	37.47	37.59	37.47	37.59	37.59	0.20%	242
Sep 11, 2024	37.18	37.52	37.18	37.52	37.52	0.03%	1,114
Sep 10, 2024	37.27	37.50	37.27	37.50	37.50	1.17%	208
Sep 9, 2024	37.07	37.07	37.07	37.07	37.07	1.03%	28
Sep 6, 2024	36.69	36.69	36.69	36.69	36.69	-0.48%	50
Sep 5, 2024	36.87	36.87	36.87	36.87	36.87	0.18%	1
Sep 4, 2024	36.80	36.80	36.80	36.80	36.80	0.85%	4
Sep 3, 2024	36.49	36.49	36.49	36.49	36.49	-0.36%	-
Aug 30, 2024	36.44	36.62	36.34	36.62	36.62	0.86%	1,331
Aug 29, 2024	36.31	36.31	36.31	36.31	36.31	-0.48%	18
Aug 28, 2024	36.58	36.58	36.48	36.48	36.48	-0.18%	315
Aug 27, 2024	36.53	36.55	36.53	36.55	36.55	0.17%	201
Aug 26, 2024	36.49	36.49	36.49	36.49	36.49	-0.04%	16
Aug 23, 2024	36.56	36.56	36.39	36.50	36.50	1.79%	975
Aug 22, 2024	35.86	35.86	35.86	35.86	35.86	-0.07%	123
Aug 21, 2024	35.82	35.88	35.82	35.88	35.88	0.34%	214
Aug 20, 2024	35.79	35.79	35.74	35.76	35.76	-0.19%	643
Aug 19, 2024	35.83	35.83	35.83	35.83	35.83	0.79%	303
Aug 16, 2024	35.49	35.55	35.49	35.55	35.55	0.06%	205
Aug 15, 2024	35.71	35.71	35.53	35.53	35.53	-0.26%	205
Aug 14, 2024	35.56	35.62	35.56	35.62	35.62	0.38%	238
Aug 13, 2024	35.34	35.48	35.34	35.48	35.48	1.31%	102
Aug 12, 2024	35.16	35.16	34.89	35.02	35.02	-0.38%	3,571
Aug 9, 2024	35.18	35.18	34.96	35.16	35.16	0.66%	665
Aug 8, 2024	34.78	34.95	34.73	34.93	34.93	0.76%	1,427
Aug 7, 2024	35.11	35.11	34.66	34.66	34.66	-0.25%	692
Aug 6, 2024	34.68	34.97	34.65	34.75	34.75	1.22%	1,456
Aug 5, 2024	35.00	35.00	34.33	34.33	34.33	-2.96%	738
Aug 2, 2024	35.42	35.59	35.21	35.38	35.38	0.88%	3,261
Aug 1, 2024	35.22	35.22	34.99	35.07	35.07	0.56%	1,418
Jul 31, 2024	34.88	34.88	34.88	34.88	34.88	0.17%	2
Jul 30, 2024	34.70	34.82	34.63	34.82	34.82	0.85%	660
Jul 29, 2024	34.49	34.52	34.49	34.52	34.52	0.32%	574
Jul 26, 2024	34.22	34.42	34.22	34.42	34.42	1.44%	505
Jul 25, 2024	33.93	33.93	33.93	33.93	33.93	-0.58%	40
Jul 24, 2024	34.13	34.13	34.13	34.13	34.13	-0.50%	115
Jul 23, 2024	34.47	34.47	34.30	34.30	34.30	-0.75%	201
Jul 22, 2024	34.55	34.55	34.55	34.55	34.55	0.84%	403
Jul 19, 2024	34.45	34.45	34.24	34.26	34.26	-0.51%	855
Jul 18, 2024	34.59	34.60	34.44	34.44	34.44	-0.33%	972
Jul 17, 2024	34.43	34.56	34.43	34.56	34.56	0.44%	386
Jul 16, 2024	34.22	34.41	34.20	34.41	34.41	0.86%	421
Jul 15, 2024	34.35	34.35	34.06	34.11	34.11	-0.77%	2,849
Jul 12, 2024	34.38	34.38	34.38	34.38	34.38	0.55%	4
Jul 11, 2024	34.16	34.19	34.11	34.19	34.19	2.24%	851
Jul 10, 2024	33.44	33.44	33.44	33.44	33.44	1.01%	348
Jul 9, 2024	33.13	33.13	33.11	33.11	33.11	0.05%	348
Jul 8, 2024	33.10	33.10	33.09	33.09	33.09	-0.04%	104
Jul 5, 2024	33.13	33.13	33.10	33.10	33.10	0.55%	490
Jul 3, 2024	32.89	32.92	32.89	32.92	32.92	0.78%	112
Jul 2, 2024	32.67	32.67	32.67	32.67	32.67	0.40%	7
Jul 1, 2024	32.86	32.86	32.54	32.54	32.54	-0.32%	259
Jun 28, 2024	32.57	32.68	32.57	32.64	32.64	0.11%	797
Jun 27, 2024	32.61	32.61	32.61	32.61	32.61	0.36%	18
Jun 26, 2024	32.49	32.49	32.49	32.49	32.49	-0.32%	2
Jun 25, 2024	32.86	32.86	32.59	32.59	32.59	-0.98%	201
Jun 24, 2024	32.92	32.92	32.92	32.92	32.92	-0.43%	222
Jun 21, 2024	33.10	33.10	33.06	33.06	32.61	-0.20%	102
Jun 20, 2024	33.12	33.12	33.12	33.12	32.68	0.24%	1
Jun 18, 2024	33.05	33.05	33.05	33.05	32.60	0.51%	2
Jun 17, 2024	32.94	32.94	32.83	32.88	32.44	-0.49%	1,934
Jun 14, 2024	32.96	33.04	32.96	33.04	32.59	-0.41%	1,794
Jun 13, 2024	33.22	33.22	33.18	33.18	32.73	-0.01%	200
Jun 12, 2024	33.18	33.18	33.18	33.18	32.73	0.68%	1
Jun 11, 2024	33.00	33.00	32.96	32.96	32.51	-0.94%	229
Jun 10, 2024	33.15	33.27	33.15	33.27	32.82	0.13%	596
Jun 7, 2024	33.29	33.33	33.23	33.23	32.78	-1.47%	2,848
Jun 6, 2024	33.65	33.72	33.57	33.72	33.27	-0.15%	2,399
Jun 5, 2024	33.94	33.94	33.70	33.77	33.32	-0.20%	3,082
Jun 4, 2024	33.63	33.84	33.57	33.84	33.39	0.95%	3,101