Great Gray Collective Investment Trust - Us Reit Fund (GAAFBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.83
+0.11 (0.72%)
Aug 26, 2026, 9:30 AM EST
GAAFBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.02% |
| Aug 5, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1.24% |
| Aug 4, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.01% |
| Aug 3, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.50% |
| Jul 31, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.43% |
| Jul 30, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 3.28% |
| Jul 29, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -1.17% |
| Jul 28, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.98% |
| Jul 27, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.14% |
| Jul 24, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.49% |
| Jul 23, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.95% |
| Jul 22, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 2.31% |
| Jul 21, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.47% |
| Jul 20, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.76 | -0.44% |
| Jul 17, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -1.17% |
| Jul 16, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.18% |
| Jul 15, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.56% |
| Jul 14, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.01% |
| Jul 13, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.88% |
| Jul 10, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.20 | -0.44% |
| 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% |