Skip to main content

GS Future Real Estate Infrastructure (NY: GREI )

32.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 28.39 28.39 28.22 28.22 442 +0.05(+0.17%)
Sep 29, 2022 28.16 29.01 28.13 28.18 2,149 -0.69(-2.40%)
Sep 28, 2022 28.87 28.87 28.87 28.87 34 +0.64(+2.28%)
Sep 27, 2022 28.22 28.22 28.22 28.22 90 -0.54(-1.88%)
Sep 26, 2022 28.77 28.77 28.77 28.77 6 -0.76(-2.57%)
Sep 23, 2022 29.53 29.53 29.53 29.53 104 -0.72(-2.39%)
Sep 22, 2022 30.25 30.25 30.25 30.25 3 -0.24(-0.78%)
Sep 21, 2022 30.49 30.49 30.49 30.49 25 -0.37(-1.18%)
Sep 20, 2022 30.85 30.85 30.85 30.85 71 -0.79(-2.51%)
Sep 19, 2022 31.29 31.65 31.29 31.65 425 +0.06(+0.18%)
Sep 16, 2022 31.59 31.59 31.59 31.59 104 -0.14(-0.45%)
Sep 15, 2022 31.90 31.90 31.73 31.73 196 -0.74(-2.29%)
Sep 14, 2022 32.37 32.48 32.29 32.48 3,148 -0.14(-0.43%)
Sep 13, 2022 32.96 32.96 32.62 32.62 404 -1.11(-3.29%)
Sep 12, 2022 33.64 33.81 33.64 33.73 6,402 +0.37(+1.10%)
Sep 09, 2022 33.31 33.41 33.31 33.36 2,542 +0.32(+0.97%)
Sep 08, 2022 32.79 33.04 32.79 33.04 1,280 -0.05(-0.14%)
Sep 07, 2022 32.47 33.09 32.40 33.09 2,605 +0.68(+2.09%)
Sep 06, 2022 32.37 32.58 32.35 32.41 2,973 +0.13(+0.41%)
Sep 02, 2022 32.90 32.93 32.28 32.28 2,722 -0.35(-1.08%)
Sep 01, 2022 32.42 32.63 32.29 32.63 3,733 -0.09(-0.26%)
Aug 31, 2022 32.92 33.12 32.72 32.72 2,049 -0.23(-0.70%)
Aug 30, 2022 33.44 33.44 32.89 32.95 6,433 -0.43(-1.29%)
Aug 29, 2022 33.34 33.52 33.33 33.38 3,566 -0.12(-0.37%)
Aug 26, 2022 34.34 34.34 33.50 33.50 2,745 -0.83(-2.42%)
Aug 25, 2022 34.06 34.33 34.06 34.33 2,660 +0.31(+0.91%)
Aug 24, 2022 34.10 34.11 34.02 34.02 722 +0.12(+0.34%)
Aug 23, 2022 33.90 33.90 33.90 33.90 10 -0.29(-0.86%)
Aug 22, 2022 34.44 34.44 34.20 34.20 1,163 -0.58(-1.68%)
Aug 19, 2022 34.78 34.78 34.78 34.78 130 -0.37(-1.06%)
Aug 18, 2022 35.10 35.18 35.10 35.15 735 -0.31(-0.87%)
Aug 17, 2022 35.27 35.46 35.27 35.46 629 -0.15(-0.42%)
Aug 16, 2022 35.61 35.61 35.61 35.61 211 -0.04(-0.11%)
Aug 15, 2022 35.45 35.65 35.45 35.65 627 +0.05(+0.15%)
Aug 12, 2022 35.41 35.60 35.41 35.60 239 +0.44(+1.26%)
Aug 11, 2022 35.46 35.51 35.15 35.15 4,188 -0.10(-0.29%)
Aug 10, 2022 35.24 35.31 35.16 35.26 1,025 +0.52(+1.51%)
Aug 09, 2022 34.77 34.80 34.73 34.73 1,131 +0.14(+0.40%)
Aug 08, 2022 34.66 34.78 34.53 34.59 1,311 +0.20(+0.59%)
Aug 05, 2022 34.39 34.39 34.39 34.39 104 -0.25(-0.73%)
Aug 04, 2022 34.62 34.68 34.62 34.64 3,988 +0.04(+0.13%)
Aug 03, 2022 34.65 34.69 34.56 34.60 1,615 +0.17(+0.50%)
Aug 02, 2022 34.73 34.73 34.43 34.43 264 -0.24(-0.69%)
Aug 01, 2022 34.66 34.66 34.66 34.66 12 -0.20(-0.58%)
Jul 29, 2022 34.86 34.87 34.86 34.87 954 +0.36(+1.04%)
Jul 28, 2022 33.78 34.51 33.78 34.51 600 +0.99(+2.95%)
Jul 27, 2022 33.37 33.52 33.20 33.52 898 +0.22(+0.66%)
Jul 26, 2022 33.20 33.31 33.20 33.30 569 -0.03(-0.08%)
Jul 25, 2022 33.26 33.33 33.18 33.33 3,000 +0.23(+0.70%)
Jul 22, 2022 33.10 33.10 33.10 33.10 104 +0.29(+0.90%)
Jul 21, 2022 32.68 32.80 32.59 32.80 4,732 +0.30(+0.94%)
Jul 20, 2022 32.61 32.62 32.50 32.50 405 -0.33(-1.00%)
Jul 19, 2022 32.83 32.83 32.83 32.83 0 +0.70(+2.19%)
Jul 18, 2022 32.12 32.12 32.12 32.12 57 -0.12(-0.37%)
Jul 15, 2022 32.22 32.24 32.22 32.24 646 +0.36(+1.12%)
Jul 14, 2022 31.92 31.92 31.88 31.88 212 -0.43(-1.34%)
Jul 13, 2022 32.11 32.54 32.11 32.32 1,393 +0.13(+0.39%)
Jul 12, 2022 32.19 32.19 32.19 32.19 0 -0.06(-0.18%)
Jul 11, 2022 32.26 32.26 32.25 32.25 236 -0.18(-0.55%)
Jul 08, 2022 32.44 32.47 32.35 32.43 1,002 -0.15(-0.47%)
Jul 07, 2022 32.58 32.58 32.58 32.58 104 +0.11(+0.35%)
Jul 06, 2022 32.48 32.61 32.32 32.47 2,939 +0.20(+0.62%)
Jul 05, 2022 32.26 32.27 32.26 32.27 557 -0.60(-1.82%)
Jul 01, 2022 32.50 32.87 32.50 32.87 2,216 +0.53(+1.65%)
Jun 30, 2022 32.00 32.44 32.00 32.33 784 -0.05(-0.17%)
Jun 29, 2022 32.25 32.39 32.25 32.39 2,341 -0.23(-0.71%)
Jun 28, 2022 32.69 32.69 32.62 32.62 628 -0.27(-0.82%)
Jun 27, 2022 32.93 32.93 32.89 32.89 274 -0.09(-0.28%)
Jun 24, 2022 32.80 32.98 32.76 32.98 1,075 +0.72(+2.23%)
Jun 23, 2022 31.96 32.26 31.96 32.26 106 +0.45(+1.43%)
Jun 22, 2022 31.17 31.98 31.17 31.81 2,306 +0.31(+1.00%)
Jun 21, 2022 31.49 31.49 31.49 31.49 43 +0.47(+1.52%)
Jun 17, 2022 31.06 31.12 31.02 31.02 3,547 +0.13(+0.43%)
Jun 16, 2022 31.01 31.01 30.89 30.89 423 -0.73(-2.31%)
Jun 15, 2022 31.64 31.86 31.62 31.62 3,126 +0.70(+2.28%)
Jun 14, 2022 30.99 30.99 30.73 30.91 2,430 -0.47(-1.51%)
Jun 13, 2022 32.04 32.04 31.35 31.39 2,353 -1.51(-4.60%)
Jun 10, 2022 32.90 32.90 32.90 32.90 382 -0.59(-1.77%)
Jun 09, 2022 34.07 34.12 33.49 33.49 33,842 -0.78(-2.28%)
Jun 08, 2022 34.27 34.27 34.27 34.27 2 -0.69(-1.98%)
Jun 07, 2022 34.45 34.97 34.45 34.97 762 +0.16(+0.46%)
Jun 06, 2022 35.01 35.01 34.80 34.80 248 +0.01(+0.04%)
Jun 03, 2022 34.92 34.92 34.79 34.79 430 -0.31(-0.87%)
Jun 02, 2022 34.42 35.10 34.42 35.10 451 +0.51(+1.47%)
Jun 01, 2022 34.87 34.87 34.26 34.59 1,212 -0.24(-0.70%)
May 31, 2022 34.98 35.02 34.83 34.83 2,886 -0.36(-1.01%)
May 27, 2022 35.15 35.19 35.15 35.19 765 +0.54(+1.57%)
May 26, 2022 34.70 34.70 34.64 34.64 552 +0.18(+0.52%)
May 25, 2022 34.48 34.48 34.46 34.46 3,182 +0.12(+0.35%)
May 24, 2022 33.88 34.34 33.88 34.34 4,426 +0.27(+0.79%)
May 23, 2022 33.76 34.07 33.76 34.07 3,766 +0.47(+1.41%)
May 20, 2022 33.70 33.70 33.28 33.60 3,452 +0.25(+0.75%)
May 19, 2022 33.48 33.48 33.35 33.35 3,900 +0.21(+0.65%)
May 18, 2022 33.68 33.78 33.11 33.13 2,571 -0.74(-2.19%)
May 17, 2022 33.61 33.88 33.61 33.88 1,169 +0.45(+1.33%)
May 16, 2022 33.38 33.57 33.38 33.43 759 +0.02(+0.05%)
May 13, 2022 33.32 33.41 33.32 33.41 286 +0.87(+2.68%)
May 12, 2022 32.53 32.54 32.53 32.54 1,091 -0.23(-0.69%)
May 11, 2022 32.83 32.83 32.77 32.77 527 +0.10(+0.32%)
May 10, 2022 33.36 33.36 32.66 32.66 583 -0.33(-0.99%)
May 09, 2022 33.74 33.74 32.89 32.99 1,974 -1.25(-3.64%)
May 06, 2022 34.02 34.36 34.02 34.24 4,117 -0.48(-1.38%)
May 05, 2022 34.73 34.73 34.72 34.72 640 -0.80(-2.25%)
May 04, 2022 35.20 35.52 35.20 35.52 280 +0.39(+1.11%)
May 03, 2022 35.26 35.26 35.13 35.13 1,063 +0.25(+0.73%)
May 02, 2022 34.73 34.88 34.46 34.88 933 -0.63(-1.76%)
Apr 29, 2022 36.37 36.41 35.44 35.50 3,328 -1.11(-3.02%)
Apr 28, 2022 36.61 36.61 36.61 36.61 102 +0.33(+0.91%)
Apr 27, 2022 36.28 36.28 36.28 36.28 21 -0.18(-0.51%)
Apr 26, 2022 36.64 36.64 36.46 36.46 612 -0.50(-1.36%)
Apr 25, 2022 36.97 36.97 36.97 36.97 680 -0.09(-0.25%)
Apr 22, 2022 37.35 37.35 37.06 37.06 826 -0.63(-1.68%)
Apr 21, 2022 38.33 38.34 37.69 37.69 3,475 -0.42(-1.10%)
Apr 20, 2022 37.92 38.22 37.92 38.11 1,856 +0.54(+1.43%)
Apr 19, 2022 37.08 37.57 37.08 37.57 6,493 +0.40(+1.07%)
Apr 18, 2022 37.35 37.35 37.06 37.18 1,959 -0.20(-0.54%)
Apr 14, 2022 37.54 37.55 37.38 37.38 61,074 -0.13(-0.35%)
Apr 13, 2022 37.44 37.51 37.44 37.51 499 +0.19(+0.50%)
Apr 12, 2022 37.48 37.48 37.32 37.32 497 -0.18(-0.47%)
Apr 11, 2022 37.80 37.80 37.50 37.50 671 -0.38(-1.00%)
Apr 08, 2022 37.84 37.97 37.79 37.88 1,913 -0.07(-0.18%)
Apr 07, 2022 37.77 37.99 37.77 37.95 17,699 -0.20(-0.52%)
Apr 06, 2022 37.78 38.14 37.78 38.14 1,425 +0.08(+0.21%)
Apr 05, 2022 38.15 38.22 38.07 38.07 821 +0.02(+0.04%)
Apr 04, 2022 37.98 38.06 37.98 38.05 413 -0.13(-0.34%)
Apr 01, 2022 37.73 38.18 37.73 38.18 1,194 +0.46(+1.22%)
Mar 31, 2022 38.10 38.10 37.72 37.72 423 -0.29(-0.75%)
Mar 30, 2022 37.98 38.03 37.95 38.00 3,534 -0.03(-0.07%)
Mar 29, 2022 37.78 38.03 37.73 38.03 665 +0.81(+2.17%)
Mar 28, 2022 37.19 37.22 37.19 37.22 2,728 +0.20(+0.54%)
Mar 25, 2022 36.91 37.03 36.75 37.02 1,846 +0.41(+1.12%)
Mar 24, 2022 36.61 36.61 36.61 36.61 67 +0.35(+0.95%)
Mar 23, 2022 36.40 36.49 36.27 36.27 3,028 -0.55(-1.49%)
Mar 22, 2022 36.81 36.92 36.76 36.82 7,005 -0.45(-1.22%)
Mar 21, 2022 36.52 37.27 36.52 37.27 2,013 +0.28(+0.76%)
Mar 18, 2022 36.87 37.03 36.87 36.99 1,618 +0.20(+0.55%)
Mar 17, 2022 36.81 36.85 36.79 36.79 1,232 +0.49(+1.34%)
Mar 16, 2022 36.42 36.42 36.30 36.30 474 +0.41(+1.13%)
Mar 15, 2022 35.85 35.96 35.74 35.90 7,582 +0.37(+1.05%)
Mar 14, 2022 35.90 35.91 35.52 35.52 1,536 -0.12(-0.34%)
Mar 11, 2022 35.65 35.69 35.64 35.64 950 -0.04(-0.10%)
Mar 10, 2022 35.81 35.81 35.68 35.68 264 -0.27(-0.76%)
Mar 09, 2022 36.24 36.24 35.96 35.96 7,564 +0.77(+2.18%)
Mar 08, 2022 35.28 35.28 35.19 35.19 276 +0.02(+0.07%)
Mar 07, 2022 35.47 35.49 35.16 35.16 347 -0.45(-1.25%)
Mar 04, 2022 35.63 35.63 35.44 35.61 4,981 +0.02(+0.06%)
Mar 03, 2022 35.76 35.76 35.48 35.59 3,671 -0.20(-0.56%)
Mar 02, 2022 35.70 35.82 35.65 35.79 3,029 +0.54(+1.54%)
Mar 01, 2022 35.55 35.55 35.05 35.25 1,277 -0.50(-1.41%)
Feb 28, 2022 35.87 35.98 35.69 35.75 9,913 -0.26(-0.72%)
Feb 25, 2022 35.60 36.01 35.60 36.01 8,413 +0.84(+2.39%)
Feb 24, 2022 34.10 35.18 34.10 35.17 20,102 +0.38(+1.10%)
Feb 23, 2022 35.42 35.42 34.79 34.79 134 -0.38(-1.07%)
Feb 22, 2022 35.33 35.16 35.16 521 -0.23(-0.64%)
Feb 18, 2022 35.39 0 -0.19(-0.54%)
Feb 17, 2022 35.76 35.76 35.57 35.59 18,137 -0.32(-0.90%)
Feb 16, 2022 35.85 35.96 35.71 35.91 6,892 +0.21(+0.58%)
Feb 15, 2022 35.81 35.83 35.70 35.70 2,094 +0.45(+1.27%)
Feb 14, 2022 35.48 35.48 35.16 35.25 17,762 -0.48(-1.35%)
Feb 11, 2022 35.95 35.95 35.63 35.74 3,420 -0.48(-1.33%)
Feb 10, 2022 36.45 36.81 36.22 36.22 7,464 -0.54(-1.46%)
Feb 09, 2022 36.57 36.75 36.57 36.75 1,173 +0.68(+1.87%)
Feb 08, 2022 36.08 36.22 36.08 36.08 4,072 -0.07(-0.18%)
Feb 07, 2022 36.18 36.29 36.11 36.14 4,333 -0.12(-0.33%)
Feb 04, 2022 36.32 36.44 35.96 36.27 1,710 -0.33(-0.91%)
Feb 03, 2022 36.78 36.53 36.60 2,593 -0.33(-0.90%)
Feb 02, 2022 36.89 36.97 36.89 36.93 15,304 +0.29(+0.79%)
Feb 01, 2022 36.64 36.64 36.64 36.64 46 +0.00(+0.01%)
Jan 31, 2022 36.52 36.64 36.52 36.64 221 +0.58(+1.60%)
Jan 28, 2022 35.39 36.06 35.39 36.06 2,778 +0.62(+1.74%)
Jan 27, 2022 35.71 35.71 35.44 35.44 8,148 -0.43(-1.19%)
Jan 26, 2022 36.47 36.52 35.74 35.87 3,739 -0.28(-0.76%)
Jan 25, 2022 35.96 36.15 35.86 36.15 12,156 -0.23(-0.62%)
Jan 24, 2022 36.17 36.43 35.52 36.37 6,729 -0.23(-0.63%)
Jan 21, 2022 36.80 36.88 36.58 36.60 4,600 -0.25(-0.69%)
Jan 20, 2022 37.30 37.36 36.85 36.85 3,439 -0.17(-0.46%)
Jan 19, 2022 37.37 37.37 37.03 37.03 8,334 -0.02(-0.06%)
Jan 18, 2022 37.15 37.15 36.90 37.05 9,271 -0.55(-1.47%)
Jan 14, 2022 37.60 0 -0.27(-0.72%)
Jan 13, 2022 37.98 38.10 37.88 37.88 11,765 -0.06(-0.15%)
Jan 12, 2022 37.81 37.94 37.81 37.93 14,099 +0.13(+0.35%)
Jan 11, 2022 37.61 37.80 37.61 37.80 13,344 +0.14(+0.38%)
Jan 10, 2022 37.74 37.74 37.52 37.66 7,151 -0.35(-0.91%)
Jan 07, 2022 38.10 38.11 38.01 38.01 4,318 -0.07(-0.19%)
Jan 06, 2022 38.30 38.30 38.01 38.08 2,087 -0.43(-1.12%)
Jan 05, 2022 39.26 39.26 38.51 38.51 11,964 -0.85(-2.15%)
Jan 04, 2022 39.59 39.76 39.32 39.35 2,757 -0.16(-0.40%)
Jan 03, 2022 39.41 39.51 39.41 39.51 681 -0.28(-0.70%)
Dec 31, 2021 39.77 39.79 39.77 39.79 299 +0.17(+0.42%)
Dec 30, 2021 39.57 39.69 39.57 39.62 306 +0.06(+0.16%)
Dec 29, 2021 39.40 39.69 39.37 39.56 11,539 +0.25(+0.63%)
Dec 28, 2021 39.34 39.35 39.27 39.31 3,747 +0.21(+0.54%)
Dec 27, 2021 38.88 39.10 38.88 39.10 906 +0.36(+0.92%)
Dec 23, 2021 38.73 38.74 38.72 38.74 631 +0.06(+0.16%)
Dec 22, 2021 38.31 38.68 38.31 38.68 1,104 +0.32(+0.82%)
Dec 21, 2021 38.23 38.38 38.23 38.37 13,135 +0.35(+0.93%)
Dec 20, 2021 37.85 38.09 37.69 38.01 7,781 -0.16(-0.43%)
Dec 17, 2021 38.39 38.46 38.18 38.18 4,207 -0.11(-0.30%)
Dec 16, 2021 38.31 38.36 38.20 38.29 903 -0.03(-0.08%)
Dec 15, 2021 37.91 38.32 37.91 38.32 1,844 +0.50(+1.31%)
Dec 14, 2021 37.92 37.93 37.70 37.82 1,367 -0.40(-1.04%)
Dec 13, 2021 37.90 38.22 37.90 38.22 835 +0.22(+0.57%)
Dec 10, 2021 37.99 38.05 37.98 38.00 2,442 -0.06(-0.16%)
Dec 09, 2021 38.02 38.17 38.02 38.06 5,267 -0.26(-0.67%)
Dec 08, 2021 38.21 38.32 38.21 38.32 1,077 +0.22(+0.59%)
Dec 07, 2021 38.05 38.09 38.05 38.09 143 +0.48(+1.29%)
Dec 06, 2021 37.41 37.61 37.41 37.61 652 +0.59(+1.61%)
Dec 03, 2021 37.30 37.30 36.84 37.02 1,223 -0.19(-0.51%)
Dec 02, 2021 37.00 37.28 37.00 37.20 1,376 +0.54(+1.48%)
Dec 01, 2021 37.34 37.36 36.66 36.66 1,073 -0.22(-0.60%)
Nov 30, 2021 37.43 37.50 36.88 36.88 11,758 -0.61(-1.64%)
Nov 29, 2021 37.52 37.54 37.36 37.50 3,199 +0.28(+0.75%)
Nov 26, 2021 37.52 37.52 37.21 37.22 1,662 -0.74(-1.96%)
Nov 24, 2021 37.63 37.99 37.63 37.96 11,046 +0.34(+0.90%)
Nov 23, 2021 37.53 37.62 37.51 37.62 10,680 +0.09(+0.23%)
Nov 22, 2021 37.61 37.68 37.50 37.53 6,607 -0.22(-0.58%)
Nov 19, 2021 37.78 37.85 37.71 37.75 2,498 -0.16(-0.42%)
Nov 18, 2021 37.95 37.91 37.88 37.91 2,213 -0.02(-0.05%)
Nov 17, 2021 37.87 37.94 37.56 37.93 10,676 +0.00(+0.00%)
Nov 16, 2021 38.03 38.10 37.93 37.93 5,739 -0.04(-0.10%)
Nov 15, 2021 38.01 38.02 37.92 37.97 6,997 +0.10(+0.27%)
Nov 12, 2021 37.87 37.89 37.78 37.87 15,832 +0.14(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.