Great Gray Collective Investment Trust - Us Reit Fund (GAAIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.94
-0.11 (-0.92%)
At close: Aug 27, 2026
GAAIZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 28, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.75% |
| Aug 27, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.92% |
| Aug 26, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.02% |
| Aug 25, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.04% |
| Aug 24, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.49% |
| Aug 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.09% |
| Aug 20, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.22% |
| Aug 19, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.54% |
| Aug 18, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.03% |
| Aug 17, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.02% |
| Aug 14, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 1.71% |
| Aug 13, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Aug 12, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.17% |
| Aug 11, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.03% |
| Aug 10, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.28% |
| Aug 7, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.28% |
| Aug 6, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.02% |
| Aug 5, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.15% |
| Aug 4, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.04% |
| Aug 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.99 | 0.01% |
| Jul 31, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.65% |
| Jul 30, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -1.26% |
| Jul 29, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.18% |
| Jul 28, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.08% |
| Jul 27, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.73% |
| Jul 24, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 2.24% |
| Jul 23, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.60% |
| Jul 22, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.50% |
| Jul 21, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.02% |
| Jul 20, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.54% |
| Jul 17, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.13% |
| Jul 16, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 2.08% |
| Jul 15, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.22% |
| Jul 14, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.01% |
| Jul 13, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.48% |
| Jul 10, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.52% |
| Jul 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.13% |
| Jul 8, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -1.42% |
| Jul 7, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.45% |
| Jul 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.01% |
| Jul 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.54% |
| Jul 1, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.76% |
| Jun 30, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.58% |
| Jun 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.52% |
| Jun 26, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.25% |
| Jun 25, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.08% |
| Jun 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.37% |
| Jun 23, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 1.22% |
| Jun 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.01% |
| Jun 18, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.03% |