Cohen & Steers Global Realty Shares, Inc. Class R (GRSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.09
+0.18 (0.33%)
May 19, 2025, 4:00 PM EDT
GRSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -1.94% |
| May 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.17% |
| May 19, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | 0.33% |
| May 16, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | 1.09% |
| May 15, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | 1.23% |
| May 14, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | -0.72% |
| May 13, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -0.99% |
| May 12, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 0.15% |
| May 9, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 0.62% |
| May 8, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | -0.86% |
| May 7, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 0.02% |
| May 6, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | -0.30% |
| May 5, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | -0.11% |
| May 2, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 1.18% |
| May 1, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.62% |
| Apr 30, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 0.78% |
| Apr 29, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 0.10% |
| Apr 28, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | 0.89% |
| Apr 25, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | -0.13% |
| Apr 24, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.48% |
| Apr 23, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | -0.02% |
| Apr 22, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 1.67% |
| Apr 21, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -1.34% |
| Apr 17, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 1.55% |
| Apr 16, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.32% |
| Apr 15, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 0.26% |
| Apr 14, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 1.65% |
| Apr 11, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 1.70% |
| Apr 10, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -1.13% |
| Apr 9, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 5.37% |
| Apr 8, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -1.41% |
| Apr 7, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -2.94% |
| Apr 4, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -4.44% |
| Apr 3, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -1.91% |
| Apr 2, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 0.31% |
| Apr 1, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 0.48% |
| Mar 31, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 0.17% |
| Mar 28, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | -0.04% |
| Mar 27, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -0.38% |
| Mar 26, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 0.27% |
| Mar 25, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | -0.69% |
| Mar 24, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 1.06% |
| Mar 21, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | -0.94% |
| Mar 20, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -0.11% |
| Mar 19, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -0.06% |
| Mar 18, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | -0.21% |
| Mar 17, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 1.39% |
| Mar 14, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 1.89% |
| Mar 13, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -1.49% |
| Mar 12, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | -0.06% |