Ground Rents Income Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	18.00	18.00	18.00	18.00	-	5.88%	-
Jul 2, 2026	18.00	18.00	16.37	17.00	17.00	-	49,109
Jul 1, 2026	18.00	18.00	16.35	17.00	17.00	-1.45%	21,382
Jun 30, 2026	17.90	17.90	16.33	17.25	17.25	2.99%	87,492
Jun 29, 2026	18.00	16.26	16.26	16.75	16.75	-	125,000
Jun 26, 2026	18.00	17.50	16.23	16.75	16.75	-	21,273
Jun 25, 2026	18.00	16.45	16.45	16.75	16.75	-	100,000
Jun 24, 2026	18.00	17.49	16.43	16.75	16.75	-	38,958
Jun 23, 2026	18.00	17.49	17.49	16.75	16.75	-	4,673
Jun 22, 2026	18.00	16.75	16.75	16.75	16.75	-	-
Jun 19, 2026	18.00	17.50	16.28	16.75	16.75	-4.29%	245,813
Jun 18, 2026	18.00	17.50	17.50	17.50	17.50	-	-
Jun 17, 2026	18.00	18.55	16.03	17.50	17.50	-	2,342
Jun 16, 2026	18.00	17.50	17.50	17.50	17.50	-	-
Jun 15, 2026	18.00	16.42	16.42	17.50	17.50	-	695
Jun 12, 2026	18.00	16.41	16.41	17.50	17.50	-	5,825
Jun 11, 2026	18.00	16.36	16.36	17.50	17.50	-	7,200
Jun 10, 2026	18.00	16.33	16.33	17.50	17.50	-	40,000
Jun 9, 2026	18.00	17.50	17.50	17.50	17.50	-	-
Jun 8, 2026	18.00	17.50	17.50	17.50	17.50	-	-
Jun 5, 2026	18.00	16.30	16.30	17.50	17.50	-	29,850
Jun 4, 2026	18.00	17.50	17.50	17.50	17.50	-	-
Jun 3, 2026	18.00	18.74	18.74	17.50	17.50	-	1,327
Jun 2, 2026	18.00	16.86	16.41	17.50	17.50	-	38,129
Jun 1, 2026	18.00	16.35	16.18	17.50	17.50	-4.11%	34,375
May 29, 2026	18.50	18.25	18.25	18.25	18.25	-	-
May 28, 2026	18.50	18.95	17.72	18.25	18.25	-	41,020
May 27, 2026	18.50	18.25	18.25	18.25	18.25	-	-
May 26, 2026	18.50	17.73	17.38	18.25	18.25	-	11,630
May 22, 2026	18.50	18.25	18.25	18.25	18.25	1.39%	-
May 21, 2026	18.50	18.00	18.00	18.00	18.00	-	15,000
May 20, 2026	18.50	19.13	17.63	18.00	18.00	-	7,915
May 19, 2026	18.50	18.88	17.51	18.00	18.00	-1.37%	34,365
May 18, 2026	18.50	17.50	17.00	18.25	18.25	-	14,100
May 15, 2026	17.50	19.00	17.38	18.25	18.25	4.29%	58,839
May 14, 2026	17.50	17.50	17.50	17.50	17.50	-	-
May 13, 2026	17.50	18.90	16.33	17.50	17.50	-	66,389
May 12, 2026	17.00	19.00	16.63	17.50	17.50	2.94%	59,216
May 11, 2026	17.00	16.00	16.00	17.00	17.00	-	2,374
May 8, 2026	17.00	17.00	16.66	17.00	17.00	-	243,554
May 7, 2026	17.00	17.00	17.00	17.00	17.00	-	-
May 6, 2026	17.00	18.00	16.66	17.00	17.00	-	65,658
May 5, 2026	17.00	17.00	17.00	17.00	17.00	-	-
May 1, 2026	17.00	17.48	16.25	17.00	17.00	-	61,088
Apr 30, 2026	17.50	17.48	13.20	17.00	17.00	-2.86%	9,875
Apr 29, 2026	17.50	16.94	16.94	17.50	17.50	-	15,000
Apr 28, 2026	17.50	17.50	17.50	17.50	17.50	-	-
Apr 27, 2026	18.50	18.70	16.93	17.50	17.50	-5.41%	26,699
Apr 24, 2026	18.50	19.00	18.03	18.50	18.50	-	23,645
Apr 23, 2026	18.00	18.03	18.03	18.50	18.50	2.78%	7,000