GREI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 10, 2025	32.75	32.77	32.65	32.69	32.69	-1.81%	6,688
Jan 8, 2025	33.11	33.34	32.97	33.29	33.29	-0.03%	9,658
Jan 7, 2025	33.71	33.73	33.24	33.30	33.30	-0.57%	9,680
Jan 6, 2025	33.87	33.87	33.45	33.49	33.49	-0.83%	15,465
Jan 3, 2025	33.58	33.77	33.58	33.77	33.77	0.72%	644
Jan 2, 2025	33.82	33.82	33.53	33.53	33.53	-0.45%	1,048
Dec 31, 2024	33.68	33.68	33.68	33.68	33.68	0.43%	1,188
Dec 30, 2024	33.43	33.54	33.37	33.54	33.54	-0.49%	28,215
Dec 27, 2024	33.70	33.98	33.63	33.70	33.70	-1.00%	7,467
Dec 26, 2024	33.68	34.05	33.68	34.04	34.04	0.66%	12,943
Dec 24, 2024	33.82	33.82	33.82	33.82	33.82	0.71%	6,649
Dec 23, 2024	33.31	33.58	32.65	33.58	33.58	-0.62%	6,649
Dec 20, 2024	33.79	33.79	33.79	33.79	33.48	1.33%	109
Dec 19, 2024	33.35	33.35	33.35	33.35	33.04	-1.03%	14
Dec 18, 2024	34.59	34.59	33.69	33.69	33.38	-2.70%	227
Dec 17, 2024	34.72	34.78	34.59	34.63	34.31	-0.09%	1,405
Dec 16, 2024	34.81	34.91	34.66	34.66	34.34	-0.84%	551
Dec 13, 2024	34.99	35.08	34.95	34.95	34.63	-0.15%	2,382
Dec 12, 2024	35.11	35.11	35.00	35.00	34.68	-0.59%	1,853
Dec 11, 2024	35.22	35.22	35.21	35.21	34.89	-0.17%	354
Dec 10, 2024	35.27	35.27	35.27	35.27	34.95	-0.92%	2
Dec 9, 2024	35.69	35.69	35.55	35.60	35.27	-0.29%	1,760
Dec 6, 2024	35.70	35.70	35.70	35.70	35.37	-0.65%	1,430
Dec 5, 2024	35.84	35.94	35.83	35.94	35.60	0.15%	1,430
Dec 4, 2024	35.90	35.90	35.88	35.88	35.55	-0.27%	320
Dec 3, 2024	35.98	35.98	35.98	35.98	35.65	-0.51%	2
Dec 2, 2024	36.16	36.16	36.16	36.16	35.83	-1.34%	136
Nov 29, 2024	36.66	36.66	36.66	36.66	36.32	-0.18%	2
Nov 27, 2024	36.72	36.72	36.72	36.72	36.38	0.92%	11
Nov 26, 2024	36.27	36.39	36.27	36.39	36.05	0.20%	408
Nov 25, 2024	36.31	36.31	36.31	36.31	35.98	1.02%	71
Nov 22, 2024	35.95	35.95	35.95	35.95	35.61	0.46%	30
Nov 21, 2024	35.83	35.84	35.78	35.78	35.45	0.51%	685
Nov 20, 2024	35.60	35.60	35.60	35.60	35.27	-0.33%	42
Nov 19, 2024	35.72	35.72	35.72	35.72	35.39	0.59%	6
Nov 18, 2024	35.26	35.51	35.26	35.51	35.19	0.48%	806
Nov 15, 2024	35.34	35.34	35.34	35.34	35.02	0.44%	19
Nov 14, 2024	35.19	35.19	35.19	35.19	34.86	-0.25%	625
Nov 13, 2024	35.39	35.39	35.28	35.28	34.95	-0.28%	625
Nov 12, 2024	35.38	35.38	35.38	35.38	35.05	-1.28%	113
Nov 11, 2024	35.84	35.84	35.84	35.84	35.51	0.03%	113
Nov 8, 2024	35.83	35.83	35.83	35.83	35.50	0.96%	93
Nov 7, 2024	35.48	35.48	35.48	35.48	35.16	0.54%	2
Nov 6, 2024	35.26	35.29	35.09	35.29	34.97	-1.95%	368
Nov 5, 2024	35.99	35.99	35.99	35.99	35.66	1.03%	99
Nov 4, 2024	35.63	35.63	35.63	35.63	35.30	0.28%	64
Nov 1, 2024	35.73	35.73	35.53	35.53	35.20	-1.05%	780
Oct 31, 2024	35.90	35.90	35.90	35.90	35.57	-0.71%	4
Oct 30, 2024	36.16	36.16	36.16	36.16	35.83	0.07%	8
Oct 29, 2024	36.14	36.14	36.14	36.14	35.80	-1.10%	2
Oct 28, 2024	36.54	36.54	36.54	36.54	36.20	0.58%	24
Oct 25, 2024	36.33	36.33	36.33	36.33	35.99	-0.94%	2
Oct 24, 2024	36.60	36.79	35.61	36.67	36.33	-0.15%	1,605
Oct 23, 2024	36.55	36.73	36.55	36.73	36.39	0.58%	549
Oct 22, 2024	36.52	36.52	36.52	36.52	36.18	-0.01%	3
Oct 21, 2024	36.52	36.52	36.52	36.52	36.18	-1.70%	14
Oct 18, 2024	37.15	37.15	37.15	37.15	36.81	0.46%	5
Oct 17, 2024	37.26	37.26	36.98	36.98	36.64	-0.73%	358
Oct 16, 2024	37.12	37.26	37.12	37.26	36.91	0.91%	1,995
Oct 15, 2024	37.00	37.00	36.92	36.92	36.58	0.65%	485
Oct 14, 2024	36.68	36.68	36.68	36.68	36.34	0.64%	136
Oct 11, 2024	36.45	36.45	36.45	36.45	36.11	0.70%	2
Oct 10, 2024	36.20	36.20	36.20	36.20	35.86	-0.26%	2
Oct 9, 2024	36.29	36.29	36.29	36.29	35.96	-0.10%	2
Oct 8, 2024	36.33	36.33	36.33	36.33	35.99	-0.01%	56
Oct 7, 2024	36.68	36.68	36.33	36.33	36.00	-1.34%	304
Oct 4, 2024	36.89	36.89	36.83	36.83	36.49	-0.51%	226
Oct 3, 2024	37.27	37.27	37.01	37.01	36.67	-0.90%	210
Oct 2, 2024	37.41	37.41	37.35	37.35	37.00	-0.58%	233
Oct 1, 2024	37.65	37.65	37.56	37.57	37.22	-0.27%	951
Sep 30, 2024	37.67	37.67	37.67	37.67	37.32	0.04%	14
Sep 27, 2024	37.65	37.65	37.65	37.65	37.31	0.34%	5
Sep 26, 2024	37.55	37.56	37.53	37.53	37.18	-0.28%	483
Sep 25, 2024	37.76	37.77	37.63	37.63	37.28	-0.48%	1,339
Sep 24, 2024	37.74	37.81	37.74	37.81	37.46	-0.10%	307
Sep 23, 2024	37.85	37.85	37.85	37.85	37.50	0.98%	13
Sep 20, 2024	37.55	37.55	37.48	37.48	37.14	-0.45%	502
Sep 19, 2024	37.73	37.73	37.50	37.65	37.30	0.07%	3,032
Sep 18, 2024	37.62	37.62	37.62	37.62	37.27	-0.43%	54
Sep 17, 2024	37.78	37.78	37.78	37.78	37.43	-0.69%	67
Sep 16, 2024	38.05	38.05	38.05	38.05	37.69	0.49%	72
Sep 13, 2024	37.85	37.86	37.85	37.86	37.51	0.71%	257
Sep 12, 2024	37.47	37.59	37.47	37.59	37.24	0.20%	242
Sep 11, 2024	37.18	37.52	37.18	37.52	37.17	0.03%	1,114
Sep 10, 2024	37.27	37.50	37.27	37.50	37.16	1.17%	208
Sep 9, 2024	37.07	37.07	37.07	37.07	36.73	1.03%	28
Sep 6, 2024	36.69	36.69	36.69	36.69	36.35	-0.48%	50
Sep 5, 2024	36.87	36.87	36.87	36.87	36.53	0.18%	1
Sep 4, 2024	36.80	36.80	36.80	36.80	36.46	0.85%	4
Sep 3, 2024	36.49	36.49	36.49	36.49	36.15	-0.36%	-
Aug 30, 2024	36.44	36.62	36.34	36.62	36.28	0.86%	1,331
Aug 29, 2024	36.31	36.31	36.31	36.31	35.97	-0.48%	18
Aug 28, 2024	36.58	36.58	36.48	36.48	36.15	-0.18%	315
Aug 27, 2024	36.53	36.55	36.53	36.55	36.21	0.17%	201
Aug 26, 2024	36.49	36.49	36.49	36.49	36.15	-0.04%	16
Aug 23, 2024	36.56	36.56	36.39	36.50	36.16	1.79%	975
Aug 22, 2024	35.86	35.86	35.86	35.86	35.53	-0.07%	123
Aug 21, 2024	35.82	35.88	35.82	35.88	35.55	0.34%	214
Aug 20, 2024	35.79	35.79	35.74	35.76	35.43	-0.19%	643
Aug 19, 2024	35.83	35.83	35.83	35.83	35.50	0.79%	303