Great Gray Collective Investment Trust - US REIT Fund (GAAIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.37
+0.04 (0.31%)
At close: Oct 16, 2026
GAAIZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.31% |
| Oct 15, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.99% |
| Oct 14, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -1.25% |
| Oct 13, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.89% |
| Oct 12, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.02% |
| Oct 9, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 2.10% |
| Oct 8, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.01% |
| Oct 7, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.26% |
| Oct 6, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.54% |
| Oct 5, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.54% |
| Oct 2, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Oct 1, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.68% |
| Sep 30, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.06% |
| Sep 29, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Sep 28, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.24% |
| Sep 25, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.58% |
| Sep 23, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.23% |
| Sep 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% |
| Sep 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.78% |
| Sep 18, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.02% |
| Sep 17, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.28% |
| Sep 16, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.09% |
| Sep 15, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.03% |
| Sep 14, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.03% |
| Sep 11, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.03% |
| Sep 10, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -1.56% |
| Sep 9, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.03% |
| Sep 8, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.73% |
| Sep 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Sep 3, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.26% |
| Sep 2, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Sep 1, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.02% |
| Aug 31, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.67% |
| 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% |