Great Gray Collective Investment Trust - Us Reit Fund (GAAFBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.20
-0.09 (-0.60%)
Jul 8, 2026, 9:30 AM EST
GAAFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.47% |
| Jul 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.60% |
| Jul 7, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.26% |
| Jul 6, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.02% |
| Jul 2, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.09% |
| Jul 1, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.05% |
| Jun 30, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.99% |
| Jun 29, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.63% |
| Jun 26, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.07% |
| Jun 25, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.07% |
| Jun 24, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -3.70% |
| Jun 23, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.69% |
| Jun 22, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.01% |
| Jun 18, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.10% |
| Jun 17, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.78% |
| Jun 16, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.26% |
| Jun 15, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 2.36% |
| Jun 11, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.49% |
| Jun 10, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| Jun 9, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.22% |
| Jun 8, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.14% |
| Jun 5, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.80% |
| Jun 4, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.21 | -0.29% |
| Jun 3, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.54% |
| Jun 2, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.01% |
| Jun 1, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.28% |
| May 29, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.72% |
| May 28, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.01% |
| May 27, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.58% |
| May 26, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.75% |
| May 22, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.73% |
| May 21, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 1.41% |
| May 20, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.95% |
| May 19, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.41% |
| May 18, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.01% |
| May 15, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -1.90% |
| May 14, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 1.65% |
| May 13, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.02% |
| May 12, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -1.27% |
| May 11, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.95% |
| May 8, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.66% |
| May 7, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.41% |
| May 6, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 3.50% |
| May 5, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.01% |
| May 4, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.21% |
| May 1, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.03% |
| Apr 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.44% |
| Apr 29, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.43% |
| Apr 28, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.59% |
| Apr 27, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.39% |