Cohen & Steers Global Realty Shares, Inc. Class R (GRSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.95
-0.20 (-0.37%)
Jul 8, 2025, 4:00 PM EDT
GRSRX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
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% |
Jul 1, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 0.37% |
Jun 30, 2025 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | -0.73% |
Jun 27, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.04 | 0.05% |
Jun 26, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.01 | 0.07% |
Jun 25, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 53.97 | -1.51% |
Jun 24, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 54.80 | 0.27% |
Jun 23, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 54.65 | 1.13% |
Jun 20, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.04 | -0.20% |
Jun 18, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.15 | 0.59% |
Jun 17, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 53.83 | -0.07% |
Jun 16, 2025 | 54.57 | 54.57 | 54.57 | 54.57 | 53.87 | 0.17% |
Jun 13, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 53.78 | -0.75% |
Jun 12, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.19 | 0.38% |
Jun 11, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 53.98 | -0.44% |
Jun 10, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.22 | 0.73% |
Jun 9, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 53.82 | 0.04% |
Jun 6, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.80 | 0.46% |
Jun 5, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 53.55 | -0.07% |
Jun 4, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 53.59 | 0.20% |
Jun 3, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 53.49 | -0.44% |
Jun 2, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 53.72 | 0.29% |
May 30, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 53.56 | 0.20% |
May 29, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 53.46 | 0.93% |
May 28, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 52.96 | -0.17% |
May 27, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.05 | 1.42% |
May 23, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.31 | 0.49% |
May 22, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.05 | -0.42% |
May 21, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.27 | -1.94% |
May 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.31 | -0.17% |
May 19, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 53.40 | 0.33% |
May 16, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.22 | 1.09% |
May 15, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 52.65 | 1.23% |
May 14, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.00 | -0.72% |
May 13, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 52.38 | -0.99% |
May 12, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 52.90 | 0.15% |
May 9, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 52.82 | 0.62% |
May 8, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 52.50 | -0.86% |
May 7, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 52.95 | 0.02% |
May 6, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 52.94 | -0.30% |
May 5, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.10 | -0.11% |
May 2, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.16 | 1.18% |
May 1, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 52.54 | 0.62% |
Apr 30, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.21 | 0.78% |
Apr 29, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 51.81 | 0.10% |