Cohen & Steers Global Realty R (GRSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.32
+0.54 (0.99%)
Sep 5, 2025, 4:00 PM EDT
GRSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 1.30% |
| Sep 10, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | 0.18% |
| Sep 9, 2025 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | -0.07% |
| Sep 8, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | 0.09% |
| Sep 5, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 0.99% |
| Sep 4, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 0.57% |
| Sep 3, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | -0.16% |
| Sep 2, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -1.76% |
| Aug 29, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 0.13% |
| Aug 28, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | -0.07% |
| Aug 27, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | 0.71% |
| Aug 26, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -0.25% |
| Aug 25, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | -0.67% |
| Aug 22, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | 1.48% |
| Aug 21, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | -0.31% |
| Aug 20, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 0.51% |
| Aug 19, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | 1.22% |
| Aug 18, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -0.66% |
| Aug 15, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 0.28% |
| Aug 14, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -0.66% |
| Aug 13, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 0.55% |
| Aug 12, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 0.57% |
| Aug 11, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | -0.48% |
| Aug 8, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | -0.44% |
| Aug 7, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 0.41% |
| Aug 6, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | 0.11% |
| Aug 5, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | 0.28% |
| Aug 4, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 1.05% |
| Aug 1, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | -0.04% |
| Jul 31, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -1.22% |
| Jul 30, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -1.06% |
| Jul 29, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 1.22% |
| Jul 28, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | -1.20% |
| Jul 25, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -0.25% |
| Jul 24, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | -0.53% |
| Jul 23, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | 0.16% |
| Jul 22, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | 1.32% |
| Jul 21, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.46% |
| Jul 18, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 0.24% |
| Jul 17, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 0.09% |
| Jul 16, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 0.45% |
| Jul 15, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | -0.90% |
| Jul 14, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 0.44% |
| Jul 11, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -0.26% |
| Jul 10, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 0.37% |
| Jul 9, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | -0.06% |
| Jul 8, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -0.37% |
| Jul 7, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -1.01% |
| Jul 3, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.16% |
| Jul 2, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | 0.13% |