Cohen & Steers Global Realty R (GRSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.58
-0.05 (-0.09%)
At close: Dec 5, 2025
GRSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | -2.32% |
| Dec 5, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -0.09% |
| Dec 4, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | -0.36% |
| Dec 3, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 0.14% |
| Dec 2, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -0.14% |
| Dec 1, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | -1.20% |
| Nov 28, 2025 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | 0.43% |
| Nov 26, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | 0.72% |
| Nov 25, 2025 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | 0.70% |
| Nov 24, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | 0.36% |
| Nov 21, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 1.47% |
| Nov 20, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | -0.47% |
| Nov 19, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -0.65% |
| Nov 18, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.07% |
| Nov 17, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | -0.49% |
| Nov 14, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 0.24% |
| Nov 13, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | -1.34% |
| Nov 12, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | -0.39% |
| Nov 11, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.73% |
| Nov 10, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 0.04% |
| Nov 7, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | 1.18% |
| Nov 6, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 0.13% |
| Nov 5, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.09% |
| Nov 4, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -0.09% |
| Nov 3, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.05% |
| Oct 31, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 0.04% |
| Oct 30, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -0.05% |
| Oct 29, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | -2.03% |
| Oct 28, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -1.25% |
| Oct 27, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 0.33% |
| Oct 24, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.18% |
| Oct 23, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.16% |
| Oct 22, 2025 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | 0.44% |
| Oct 21, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | -0.34% |
| Oct 20, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 0.98% |
| Oct 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.20% |
| Oct 16, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | 0.25% |
| Oct 15, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 1.03% |
| Oct 14, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 0.73% |
| Oct 13, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 1.01% |
| Oct 10, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | -1.27% |
| Oct 9, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | -0.47% |
| Oct 8, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | -0.56% |
| Oct 7, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.63% |
| Oct 6, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -0.34% |
| Oct 3, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 0.34% |
| Oct 2, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -0.29% |
| Oct 1, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| Sep 30, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | 0.68% |
| Sep 29, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | 0.25% |