Great Gray Collective Investment Trust - US REIT Fund (GAAFBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.78
+0.06 (0.41%)
Oct 15, 2026, 4:00 PM EST
GAAFBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.55% |
| Oct 15, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.41% |
| Oct 14, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -2.00% |
| Oct 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.50% |
| Oct 12, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.03% |
| Oct 9, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.95% |
| Oct 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Oct 7, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.73% |
| Oct 6, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.14% |
| Oct 5, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.84% |
| Oct 2, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.03% |
| Oct 1, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.31 | -0.74% |
| Sep 30, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.85% |
| Sep 29, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.54 | 0.04% |
| Sep 28, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.55% |
| Sep 25, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.20% |
| Sep 24, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.44 | -0.63% |
| Sep 23, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.34% |
| Sep 22, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.73 | 1.90% |
| Sep 21, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.69% |
| Sep 18, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.01% |
| Sep 17, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.03% |
| Sep 16, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.21% |
| Sep 15, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.01% |
| Sep 14, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.70% |
| Sep 11, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.03% |
| Sep 10, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -2.12% |
| Sep 9, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.02% |
| Sep 8, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.83% |
| Sep 4, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.02% |
| Sep 3, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.28% |
| Sep 2, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.02% |
| Sep 1, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.03% |
| Aug 31, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.69 | -0.21% |
| Aug 28, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.51% |
| Aug 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.18% |
| Aug 26, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.72% |
| Aug 25, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.02% |
| Aug 24, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.02% |
| Aug 21, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.38% |
| Aug 20, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.50% |
| Aug 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.04% |
| Aug 18, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.94% |
| Aug 17, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| Aug 14, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.34% |
| Aug 13, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.01% |
| Aug 12, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.18% |
| Aug 11, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.02% |
| Aug 10, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.01% |
| Aug 7, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.51 | 0.59% |