Cohen & Steers Global Realty R (GRSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.23
-0.70 (-1.27%)
Oct 10, 2025, 4:00 PM EDT
GRSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 26, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | 0.93% |
| Sep 25, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -0.54% |
| Sep 24, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | -0.90% |
| Sep 23, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | 0.54% |
| Sep 22, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | 0.07% |
| Sep 19, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | -0.34% |
| Sep 18, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | -0.07% |
| Sep 17, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | -0.34% |
| Sep 16, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -0.43% |
| Sep 15, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 0.12% |
| Sep 12, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | -0.21% |
| 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% |