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 (%)
Jun 25, 2024 32.86 32.86 32.59 32.59 201 -0.32(-0.98%)
Jun 24, 2024 32.91 32.91 32.91 32.91 222 +0.31(+0.94%)
Jun 21, 2024 32.65 32.65 32.61 32.61 103 -0.06(-0.20%)
Jun 20, 2024 32.67 32.67 32.67 32.67 1 +0.08(+0.23%)
Jun 18, 2024 32.60 32.60 32.60 32.60 101 +0.16(+0.51%)
Jun 17, 2024 32.49 32.49 32.38 32.43 1,960 -0.16(-0.49%)
Jun 14, 2024 32.51 32.59 32.51 32.59 1,818 -0.13(-0.41%)
Jun 13, 2024 32.77 32.77 32.73 32.73 202 -0.00(-0.01%)
Jun 12, 2024 32.73 32.73 32.73 32.73 1 +0.22(+0.68%)
Jun 11, 2024 32.55 32.55 32.51 32.51 232 -0.31(-0.94%)
Jun 10, 2024 32.70 32.81 32.70 32.81 604 +0.04(+0.13%)
Jun 07, 2024 32.84 32.88 32.77 32.77 2,887 -0.49(-1.47%)
Jun 06, 2024 33.19 33.26 33.11 33.26 2,432 -0.05(-0.15%)
Jun 05, 2024 33.48 33.48 33.24 33.31 3,124 -0.07(-0.21%)
Jun 04, 2024 33.17 33.38 33.11 33.38 3,143 +0.31(+0.95%)
Jun 03, 2024 33.28 33.28 32.99 33.07 1,855 -0.03(-0.09%)
May 31, 2024 32.88 33.10 32.76 33.10 3,086 +0.51(+1.56%)
May 30, 2024 32.33 32.59 32.33 32.59 257 +0.48(+1.51%)
May 29, 2024 32.26 32.26 32.11 32.11 319 -0.40(-1.23%)
May 28, 2024 32.51 32.51 32.51 32.51 2 -0.07(-0.22%)
May 24, 2024 32.71 32.71 32.58 32.58 459 +0.06(+0.18%)
May 23, 2024 33.29 33.29 32.52 32.52 389 -0.74(-2.21%)
May 22, 2024 33.55 33.55 33.26 33.26 64,276 -0.27(-0.79%)
May 21, 2024 33.52 33.52 33.52 33.52 2 +0.03(+0.09%)
May 20, 2024 33.49 33.49 33.49 33.49 33 -0.15(-0.44%)
May 17, 2024 33.62 33.64 33.58 33.64 1,024 -0.01(-0.03%)
May 16, 2024 33.65 33.65 33.65 33.65 2 +0.10(+0.30%)
May 15, 2024 33.48 33.57 33.48 33.55 1,116 +0.47(+1.42%)
May 14, 2024 33.10 33.10 33.01 33.08 701 +0.25(+0.75%)
May 13, 2024 32.97 32.97 32.83 32.83 413 -0.03(-0.09%)
May 10, 2024 32.86 32.86 32.86 32.86 101 -0.08(-0.24%)
May 09, 2024 32.94 32.94 32.94 32.94 3 +0.38(+1.17%)
May 08, 2024 32.56 32.56 32.56 32.56 8 -0.00(-0.01%)
May 07, 2024 32.56 32.56 32.56 32.56 4 +0.34(+1.06%)
May 06, 2024 32.39 32.39 32.22 32.22 378 +0.04(+0.11%)
May 03, 2024 32.18 32.18 32.18 32.18 101 +0.25(+0.79%)
May 02, 2024 31.93 31.93 31.93 31.93 22 +0.48(+1.53%)
May 01, 2024 30.24 31.45 30.24 31.45 180 +0.12(+0.38%)
Apr 30, 2024 31.58 31.58 31.22 31.33 1,380 -0.44(-1.38%)
Apr 29, 2024 31.77 31.77 31.77 31.77 25 +0.32(+1.02%)
Apr 26, 2024 31.45 31.45 31.45 31.45 101 -0.03(-0.11%)
Apr 25, 2024 31.48 31.48 31.48 31.48 2 -0.06(-0.19%)
Apr 24, 2024 31.45 31.54 31.45 31.54 280 -0.06(-0.20%)
Apr 23, 2024 31.61 31.61 31.61 31.61 24 +0.27(+0.85%)
Apr 22, 2024 31.34 31.34 31.34 31.34 152 +0.23(+0.74%)
Apr 19, 2024 31.11 31.11 31.11 31.11 101 +0.15(+0.47%)
Apr 18, 2024 30.96 30.96 30.96 30.96 2 +0.04(+0.12%)
Apr 17, 2024 30.93 30.93 30.93 30.93 18 +0.09(+0.29%)
Apr 16, 2024 30.75 30.84 30.67 30.84 472 -0.34(-1.10%)
Apr 15, 2024 31.18 31.18 31.18 31.18 207 -0.35(-1.11%)
Apr 12, 2024 31.53 31.53 31.53 31.53 101 -0.41(-1.27%)
Apr 11, 2024 32.05 32.05 31.94 31.94 459 -0.02(-0.05%)
Apr 10, 2024 32.27 32.27 31.96 31.96 1,824 -0.85(-2.58%)
Apr 09, 2024 32.80 32.80 32.80 32.80 13 +0.26(+0.79%)
Apr 08, 2024 32.55 32.55 32.55 32.55 155 +0.21(+0.64%)
Apr 05, 2024 32.24 32.34 32.24 32.34 407 +0.05(+0.14%)
Apr 04, 2024 32.30 32.30 32.30 32.30 0 -0.13(-0.41%)
Apr 03, 2024 32.43 32.43 32.43 32.43 63 +0.00(+0.01%)
Apr 02, 2024 32.56 32.56 32.42 32.42 464 -0.33(-1.02%)
Apr 01, 2024 33.15 33.15 32.76 32.76 633 -0.36(-1.10%)
Mar 28, 2024 33.12 33.12 33.12 33.12 101 +0.17(+0.52%)
Mar 27, 2024 32.71 32.95 32.95 206 +0.58(+1.79%)
Mar 26, 2024 32.56 32.56 32.37 32.37 689 -0.09(-0.27%)
Mar 25, 2024 32.46 32.46 32.46 32.46 132 -0.05(-0.15%)
Mar 22, 2024 32.70 32.70 32.51 32.51 340 -0.06(-0.18%)
Mar 21, 2024 32.57 32.57 32.57 32.57 4 +0.04(+0.13%)
Mar 20, 2024 32.23 32.52 32.23 32.52 357 +0.23(+0.70%)
Mar 19, 2024 32.30 32.30 32.30 32.30 0 +0.10(+0.32%)
Mar 18, 2024 32.36 32.36 32.20 32.20 754 -0.10(-0.30%)
Mar 15, 2024 32.38 32.38 32.29 32.29 1,177 -0.08(-0.24%)
Mar 14, 2024 32.75 32.75 32.18 32.37 3,216 -0.40(-1.22%)
Mar 13, 2024 32.92 32.92 32.77 32.77 478 -0.07(-0.22%)
Mar 12, 2024 32.98 32.98 32.75 32.85 334 -0.20(-0.61%)
Mar 11, 2024 33.04 33.05 32.85 33.05 803 +0.06(+0.17%)
Mar 08, 2024 32.99 32.99 32.99 32.99 101 +0.21(+0.64%)
Mar 07, 2024 32.78 32.78 32.78 32.78 2 +0.20(+0.61%)
Mar 06, 2024 32.58 32.58 32.58 32.58 3 +0.20(+0.62%)
Mar 05, 2024 32.63 32.74 32.29 32.38 7,067 -0.18(-0.55%)
Mar 04, 2024 32.35 32.57 32.12 32.56 6,373 +0.21(+0.64%)
Mar 01, 2024 32.19 32.35 32.19 32.35 454 +0.19(+0.60%)
Feb 29, 2024 32.05 32.16 31.96 32.16 2,675 +0.17(+0.52%)
Feb 28, 2024 31.91 31.99 31.91 31.99 256 -0.02(-0.08%)
Feb 27, 2024 32.02 32.02 32.02 32.02 0 +0.05(+0.15%)
Feb 26, 2024 32.27 32.27 31.97 31.97 754 -0.30(-0.94%)
Feb 23, 2024 32.31 32.31 32.27 32.27 216 -0.01(-0.03%)
Feb 22, 2024 32.41 32.41 32.25 32.29 754 -0.02(-0.06%)
Feb 21, 2024 32.20 32.30 32.20 32.30 199 +0.26(+0.81%)
Feb 20, 2024 32.04 32.04 32.04 32.04 7 +0.03(+0.10%)
Feb 16, 2024 32.01 32.01 32.01 32.01 0 -0.21(-0.66%)
Feb 15, 2024 32.22 32.22 32.22 32.22 2 +0.58(+1.83%)
Feb 14, 2024 31.64 31.64 31.64 31.64 375 +0.25(+0.80%)
Feb 13, 2024 31.68 31.68 31.39 31.39 419 -0.62(-1.94%)
Feb 12, 2024 32.06 32.06 32.01 32.01 128 +0.03(+0.11%)
Feb 09, 2024 31.98 31.98 31.98 31.98 101 -0.02(-0.05%)
Feb 08, 2024 32.00 32.00 32.00 32.00 33 +0.02(+0.05%)
Feb 07, 2024 31.98 31.98 31.98 31.98 2 -0.13(-0.39%)
Feb 06, 2024 32.14 32.14 32.11 32.11 473 +0.21(+0.65%)
Feb 05, 2024 32.20 32.20 31.90 31.90 563 -0.54(-1.65%)
Feb 02, 2024 32.59 32.59 32.44 32.44 774 -0.38(-1.16%)
Feb 01, 2024 32.35 32.82 32.35 32.82 212 +0.48(+1.49%)
Jan 31, 2024 32.33 32.33 32.33 32.33 3 -0.17(-0.54%)
Jan 30, 2024 32.61 32.61 32.42 32.51 77,551 -0.09(-0.26%)
Jan 29, 2024 32.40 32.59 32.40 32.59 155 +0.24(+0.74%)
Jan 26, 2024 32.36 32.36 32.36 32.36 101 +0.08(+0.26%)
Jan 25, 2024 32.27 32.27 32.27 32.27 4 +0.26(+0.80%)
Jan 24, 2024 32.02 32.02 32.02 32.02 46 -0.28(-0.86%)
Jan 23, 2024 32.25 32.29 32.25 32.29 665 -0.18(-0.56%)
Jan 22, 2024 32.51 32.51 32.48 32.48 256 +0.15(+0.48%)
Jan 19, 2024 32.21 32.32 32.11 32.32 829 +0.13(+0.41%)
Jan 18, 2024 32.31 32.31 32.12 32.19 461 -0.20(-0.62%)
Jan 17, 2024 32.52 32.52 32.10 32.39 5,202 -0.50(-1.53%)
Jan 16, 2024 33.07 33.07 32.90 32.90 404 -0.37(-1.12%)
Jan 12, 2024 33.27 33.27 33.27 33.27 101 +0.16(+0.50%)
Jan 11, 2024 33.47 33.47 33.10 33.10 6,344 -0.47(-1.41%)
Jan 10, 2024 33.55 33.58 33.55 33.58 786 +0.17(+0.52%)
Jan 09, 2024 33.50 33.50 33.31 33.40 3,382 -0.24(-0.73%)
Jan 08, 2024 33.65 33.65 33.65 33.65 22 +0.36(+1.07%)
Jan 05, 2024 33.30 33.30 33.29 33.29 379 -0.06(-0.17%)
Jan 04, 2024 33.43 33.43 33.35 33.35 377 -0.03(-0.09%)
Jan 03, 2024 33.67 33.67 33.38 33.38 523 -0.37(-1.09%)
Jan 02, 2024 33.74 33.74 33.74 33.74 24 +0.04(+0.12%)
Dec 29, 2023 33.71 33.71 33.70 33.70 586 -0.20(-0.58%)
Dec 28, 2023 33.90 33.90 33.90 33.90 15 +0.14(+0.42%)
Dec 27, 2023 33.73 33.76 33.72 33.76 1,275 +0.05(+0.14%)
Dec 26, 2023 33.79 33.79 33.71 33.71 289 +0.17(+0.49%)
Dec 22, 2023 33.54 33.54 33.54 33.54 102 +0.13(+0.39%)
Dec 21, 2023 33.30 33.41 33.27 33.41 2,296 +0.33(+0.99%)
Dec 20, 2023 33.57 33.59 33.09 33.09 2,363 -0.44(-1.30%)
Dec 19, 2023 33.42 33.52 33.42 33.52 2,176 +0.24(+0.73%)
Dec 18, 2023 33.47 33.47 33.28 33.28 285 -0.07(-0.21%)
Dec 15, 2023 33.14 33.35 30.71 33.35 2,803 -0.45(-1.32%)
Dec 14, 2023 33.97 33.97 33.80 33.80 229 +0.56(+1.70%)
Dec 13, 2023 33.24 33.24 33.24 33.24 3 +0.98(+3.05%)
Dec 12, 2023 32.30 32.30 32.25 32.25 358 -0.03(-0.10%)
Dec 11, 2023 32.20 32.28 32.20 32.28 411 +0.05(+0.17%)
Dec 08, 2023 32.27 32.27 32.12 32.23 3,174 -0.03(-0.08%)
Dec 07, 2023 32.27 32.35 32.25 32.26 6,409 -0.00(-0.01%)
Dec 06, 2023 32.37 32.37 32.26 32.26 196 +0.04(+0.13%)
Dec 05, 2023 32.30 32.30 32.22 32.22 512 -0.05(-0.16%)
Dec 04, 2023 32.27 32.32 32.20 32.27 10,915 -0.18(-0.55%)
Dec 01, 2023 32.42 32.45 32.42 32.45 580 +0.56(+1.76%)
Nov 30, 2023 31.78 31.89 31.67 31.89 567 +0.13(+0.40%)
Nov 29, 2023 31.76 31.76 31.76 31.76 14 +0.17(+0.54%)
Nov 28, 2023 31.49 31.63 31.39 31.59 9,587 +0.09(+0.30%)
Nov 27, 2023 31.49 31.49 31.49 31.49 17 +0.04(+0.11%)
Nov 24, 2023 31.34 31.46 31.34 31.46 412 +0.17(+0.56%)
Nov 22, 2023 31.28 31.28 31.28 31.28 102 +0.12(+0.39%)
Nov 21, 2023 31.28 31.28 31.16 31.16 410 -0.10(-0.33%)
Nov 20, 2023 31.27 31.27 31.27 31.27 54 +0.14(+0.47%)
Nov 17, 2023 31.02 31.12 31.02 31.12 811 +0.14(+0.47%)
Nov 16, 2023 30.98 30.98 30.98 30.98 1 +0.05(+0.15%)
Nov 15, 2023 30.94 30.96 30.93 30.93 626 -0.02(-0.06%)
Nov 14, 2023 30.27 30.95 30.27 30.95 390 +1.38(+4.66%)
Nov 13, 2023 29.62 29.62 29.56 29.57 878 -0.14(-0.48%)
Nov 10, 2023 29.49 29.72 29.49 29.72 387 +0.25(+0.85%)
Nov 09, 2023 29.87 29.87 29.47 29.47 104 -0.34(-1.14%)
Nov 08, 2023 29.70 29.81 29.69 29.81 2,618 +0.09(+0.30%)
Nov 07, 2023 29.72 29.72 29.71 29.71 6,681 -0.16(-0.52%)
Nov 06, 2023 30.22 30.22 29.87 29.87 1,074 -0.44(-1.44%)
Nov 03, 2023 30.47 30.49 30.31 30.31 572 +0.61(+2.04%)
Nov 02, 2023 29.70 29.70 29.70 29.70 128 +0.69(+2.38%)
Nov 01, 2023 28.73 29.04 28.64 29.01 16,596 +0.30(+1.05%)
Oct 31, 2023 28.55 28.71 28.52 28.71 7,028 +0.31(+1.10%)
Oct 30, 2023 28.41 28.41 28.37 28.40 556 +0.31(+1.09%)
Oct 27, 2023 28.09 28.09 28.09 28.09 166 -0.25(-0.89%)
Oct 26, 2023 28.12 28.42 28.12 28.34 851 +0.31(+1.11%)
Oct 25, 2023 28.30 28.30 28.03 28.03 375 -0.38(-1.35%)
Oct 24, 2023 28.38 28.42 28.38 28.42 1,732 +0.40(+1.44%)
Oct 23, 2023 28.17 28.19 28.01 28.01 4,182 -0.34(-1.20%)
Oct 20, 2023 28.41 28.51 28.34 28.35 5,747 -0.06(-0.20%)
Oct 19, 2023 28.41 28.41 28.41 28.41 1 -0.49(-1.69%)
Oct 18, 2023 28.97 28.97 28.85 28.90 682 -0.52(-1.78%)
Oct 17, 2023 29.36 29.42 29.36 29.42 413 -0.06(-0.22%)
Oct 16, 2023 29.52 29.61 29.49 29.49 567 +0.29(+0.98%)
Oct 13, 2023 29.32 29.32 29.20 29.20 212 -0.03(-0.11%)
Oct 12, 2023 29.66 29.66 29.23 29.23 576 -0.46(-1.54%)
Oct 11, 2023 29.69 29.69 29.69 29.69 2 +0.37(+1.26%)
Oct 10, 2023 29.23 29.32 29.23 29.32 137 +0.35(+1.20%)
Oct 09, 2023 28.97 28.97 28.97 28.97 2 +0.18(+0.63%)
Oct 06, 2023 28.41 28.79 28.41 28.79 246 +0.16(+0.56%)
Oct 05, 2023 28.63 28.63 28.63 28.63 2 +0.14(+0.50%)
Oct 04, 2023 28.49 28.49 28.49 28.49 1 +0.20(+0.71%)
Oct 03, 2023 28.29 28.29 28.29 28.29 1 -0.38(-1.34%)
Oct 02, 2023 28.68 28.68 28.68 28.68 21 -0.74(-2.51%)
Sep 29, 2023 29.58 29.58 29.41 29.41 530 +0.16(+0.54%)
Sep 28, 2023 29.29 29.35 29.25 29.25 854 -0.01(-0.03%)
Sep 27, 2023 29.26 29.26 29.26 29.26 1 -0.40(-1.33%)
Sep 26, 2023 29.66 29.66 29.66 29.66 1 -0.56(-1.85%)
Sep 25, 2023 30.22 30.22 30.22 30.22 42 -0.12(-0.39%)
Sep 22, 2023 30.35 30.35 30.34 30.34 168 -0.14(-0.45%)
Sep 21, 2023 30.47 30.47 30.47 30.47 1 -0.69(-2.22%)
Sep 20, 2023 31.16 31.16 31.16 31.16 1 +0.09(+0.29%)
Sep 19, 2023 31.07 31.07 31.07 31.07 2 -0.08(-0.27%)
Sep 18, 2023 31.16 31.16 31.16 31.16 72 -0.19(-0.61%)
Sep 15, 2023 31.35 31.35 31.35 31.35 102 -0.15(-0.48%)
Sep 14, 2023 31.44 31.50 31.44 31.50 514 +0.56(+1.80%)
Sep 13, 2023 30.94 30.94 30.94 30.94 2 -0.11(-0.36%)
Sep 12, 2023 31.04 31.06 31.04 31.06 224 +0.10(+0.32%)
Sep 11, 2023 31.03 31.03 30.96 30.96 2,856 +0.06(+0.18%)
Sep 08, 2023 30.90 30.90 30.90 30.90 102 -0.06(-0.20%)
Sep 07, 2023 30.96 30.96 30.96 30.96 0 +0.19(+0.62%)
Sep 06, 2023 30.73 30.77 30.71 30.77 435 -0.11(-0.34%)
Sep 05, 2023 31.01 31.01 30.88 30.88 287 -0.40(-1.29%)
Sep 01, 2023 31.28 31.28 31.28 31.28 102 -0.08(-0.25%)
Aug 31, 2023 31.48 31.48 31.31 31.36 6,992 -0.22(-0.70%)
Aug 30, 2023 31.81 31.84 31.53 31.58 4,635 -0.13(-0.40%)
Aug 29, 2023 31.71 31.71 31.71 31.71 6 +0.35(+1.11%)
Aug 28, 2023 31.38 31.38 31.36 31.36 580 +0.14(+0.46%)
Aug 25, 2023 31.21 31.21 31.21 31.21 102 +0.24(+0.76%)
Aug 24, 2023 31.41 31.41 30.96 30.98 2,669 -0.24(-0.76%)
Aug 23, 2023 31.00 31.22 31.00 31.22 411 +0.37(+1.21%)
Aug 22, 2023 30.84 30.84 30.84 30.84 283 +0.09(+0.30%)
Aug 21, 2023 30.75 30.75 30.75 30.75 1 -0.19(-0.61%)
Aug 18, 2023 30.94 30.94 30.94 30.94 0 +0.09(+0.29%)
Aug 17, 2023 30.85 30.85 30.85 30.85 17 -0.26(-0.83%)
Aug 16, 2023 31.11 31.11 31.11 31.11 31 -0.17(-0.53%)
Aug 15, 2023 31.27 31.27 31.27 31.27 31 -0.38(-1.21%)
Aug 14, 2023 31.51 31.65 31.50 31.65 867 -0.15(-0.47%)
Aug 11, 2023 31.73 31.81 31.73 31.80 516 -0.06(-0.18%)
Aug 10, 2023 31.99 31.99 31.86 31.86 288 -0.03(-0.10%)
Aug 09, 2023 31.95 31.95 31.89 31.89 206 +0.06(+0.20%)
Aug 08, 2023 31.83 31.83 31.83 31.83 8 -0.11(-0.35%)
Aug 07, 2023 31.81 31.94 31.81 31.94 236 +0.23(+0.74%)
Aug 04, 2023 32.13 32.13 31.71 31.71 414 -0.32(-1.00%)
Aug 03, 2023 32.03 32.03 32.03 32.03 16 -0.32(-0.98%)
Aug 02, 2023 32.35 32.35 32.35 32.35 50 -0.30(-0.92%)
Aug 01, 2023 32.65 32.65 32.65 32.65 71 -0.24(-0.73%)
Jul 31, 2023 33.00 33.00 32.89 32.89 247 +0.05(+0.14%)
Jul 28, 2023 33.01 33.01 32.84 32.84 437 -0.02(-0.05%)
Jul 27, 2023 32.86 32.86 32.86 32.86 0 -0.39(-1.16%)
Jul 26, 2023 33.14 33.35 33.09 33.24 4,197 +0.05(+0.15%)
Jul 25, 2023 33.31 33.41 33.20 33.20 4,598 -0.12(-0.37%)
Jul 24, 2023 33.32 33.32 33.32 33.32 1 +0.05(+0.16%)
Jul 21, 2023 33.23 33.27 33.23 33.27 235 +0.23(+0.69%)
Jul 20, 2023 33.04 33.04 33.04 33.04 53 +0.08(+0.25%)
Jul 19, 2023 32.82 32.96 32.82 32.96 219 +0.34(+1.03%)
Jul 18, 2023 32.62 32.62 32.62 32.62 36 -0.04(-0.12%)
Jul 17, 2023 32.85 32.85 32.55 32.66 7,241 -0.38(-1.16%)
Jul 14, 2023 33.04 33.04 33.04 33.04 102 -0.04(-0.12%)
Jul 13, 2023 32.98 33.08 32.98 33.08 868 +0.34(+1.04%)
Jul 12, 2023 32.70 32.76 32.60 32.74 1,253 +0.40(+1.24%)
Jul 11, 2023 32.12 32.34 32.12 32.34 390 +0.43(+1.36%)
Jul 10, 2023 31.91 31.91 31.91 31.91 5 -0.07(-0.20%)
Jul 07, 2023 32.08 32.08 31.98 31.98 205 -0.06(-0.20%)
Jul 06, 2023 32.04 32.04 32.04 32.04 7 -0.34(-1.06%)
Jul 05, 2023 32.44 32.44 32.38 32.38 213 -0.04(-0.12%)
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.