Cohen & Steers Global Realty Shares, Inc. Class R (GRSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.64
+0.79 (1.55%)
Apr 17, 2025, 4:00 PM EDT
GRSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 11, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -0.54% |
| Mar 10, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -1.05% |
| Mar 7, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.40% |
| Mar 6, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -2.63% |
| Mar 5, 2025 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | 0.87% |
| Mar 4, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -0.75% |
| Mar 3, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 0.43% |
| Feb 28, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 0.57% |
| Feb 27, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -0.09% |
| Feb 26, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | -0.38% |
| Feb 25, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | 0.64% |
| Feb 24, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 0.17% |
| Feb 21, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.68% |
| Feb 20, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 0.64% |
| Feb 19, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -0.41% |
| Feb 18, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 0.30% |
| Feb 14, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -0.40% |
| Feb 13, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 1.24% |