Custodian REIT(GB:CREI)
GBX 84.80-0.20 (-0.24%)
GB:CREI
Custodian REIT historical prices
GBX 84.80
At close:-0.20 (-0.24%)
Want to see GB:CREI full AI Analyst Report?
Custodian REIT (CREI) Historical Prices
14 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 84.80 | 85.70 | 82.80 | 84.80 | 84.80 | -0.24% | 241,995 | 0.43 |
| Nov 11, 2026 | 83.50 | 85.60 | 82.60 | 85.00 | 85.00 | +0.71% | 370,720 | 0.65 |
| Nov 10, 2026 | 85.70 | 85.70 | 82.20 | 84.40 | 84.40 | +1.69% | 478,413 | 0.84 |
| Nov 09, 2026 | 82.90 | 83.80 | 82.00 | 83.30 | 83.30 | +0.36% | 376,492 | 0.66 |
| Nov 06, 2026 | 82.40 | 83.90 | 81.80 | 83.00 | 83.00 | -0.24% | 485,578 | 0.86 |
| Nov 05, 2026 | 85.10 | 85.30 | 83.20 | 83.20 | 83.20 | +0.12% | 373,946 | 0.64 |
| Nov 04, 2026 | 82.50 | 84.00 | 81.70 | 83.10 | 83.10 | +0.97% | 513,345 | 0.87 |
| Nov 03, 2026 | 82.80 | 85.70 | 82.10 | 82.30 | 82.30 | -0.96% | 324,606 | 0.54 |
| Nov 02, 2026 | 82.30 | 84.00 | 81.30 | 83.10 | 83.10 | +1.22% | 820,901 | 1.38 |
| Oct 30, 2026 | 82.50 | 82.70 | 81.97 | 82.10 | 82.10 | -0.73% | 623,289 | 1.05 |
| Oct 29, 2026 | 81.90 | 85.90 | 81.90 | 82.70 | 82.70 | +0.98% | 543,347 | 0.91 |
| Oct 28, 2026 | 82.00 | 85.80 | 81.50 | 81.90 | 81.90 | -0.12% | 331,541 | 0.55 |
| Oct 27, 2026 | 82.10 | 84.50 | 81.80 | 82.00 | 82.00 | -1.20% | 717,503 | 1.17 |
| Oct 26, 2026 | 82.30 | 84.50 | 82.00 | 83.00 | 83.00 | +0.24% | 718,772 | 1.18 |
| Oct 23, 2026 | 84.50 | 84.50 | 82.00 | 82.80 | 82.80 | 0.00% | 83,269 | 0.14 |
| Oct 22, 2026 | 84.40 | 84.40 | 80.60 | 82.80 | 82.80 | +0.98% | 430,792 | 0.70 |
| Oct 21, 2026 | 81.60 | 84.40 | 80.60 | 82.00 | 82.00 | +0.24% | 394,177 | 0.64 |
| Oct 20, 2026 | 81.40 | 84.00 | 80.60 | 81.80 | 81.80 | -0.12% | 254,852 | 0.42 |
| Oct 19, 2026 | 81.50 | 82.20 | 79.90 | 81.90 | 81.90 | -0.36% | 490,199 | 0.79 |
| Oct 16, 2026 | 82.20 | 82.20 | 81.40 | 82.20 | 82.20 | 0.00% | 714,871 | 1.16 |
| Oct 15, 2026 | 82.30 | 82.40 | 80.10 | 82.20 | 82.20 | +0.86% | 189,067 | 0.30 |
| Oct 14, 2026 | 81.90 | 82.50 | 80.00 | 81.50 | 81.50 | -0.37% | 341,017 | 0.55 |
| Oct 13, 2026 | 80.20 | 83.00 | 80.20 | 81.80 | 81.80 | +0.12% | 400,723 | 0.63 |
| Oct 12, 2026 | 81.70 | 82.00 | 79.90 | 81.70 | 81.70 | +0.99% | 367,901 | 0.58 |
| Oct 09, 2026 | 79.70 | 81.30 | 79.60 | 80.90 | 80.90 | +0.87% | 439,110 | 0.70 |
| Oct 08, 2026 | 80.20 | 81.00 | 79.70 | 80.20 | 80.20 | 0.00% | 404,084 | 0.64 |
| Oct 07, 2026 | 80.40 | 80.93 | 80.00 | 80.20 | 80.20 | -0.50% | 607,284 | 0.97 |
| Oct 06, 2026 | 84.00 | 84.00 | 80.20 | 80.60 | 80.60 | -0.25% | 230,299 | 0.37 |
| Oct 05, 2026 | 83.00 | 83.70 | 80.30 | 80.80 | 80.80 | -2.88% | 447,406 | 0.71 |
| Oct 02, 2026 | 81.60 | 84.60 | 81.00 | 83.20 | 83.20 | +2.34% | 1,186,396 | 1.94 |
| Oct 01, 2026 | 81.10 | 82.86 | 80.20 | 81.30 | 81.30 | -0.25% | 1,373,859 | 2.32 |
| Sep 30, 2026 | 81.00 | 84.00 | 81.00 | 83.00 | 81.50 | +1.22% | 1,193,857 | 2.07 |
| Sep 29, 2026 | 81.90 | 82.60 | 79.10 | 82.00 | 80.52 | +1.49% | 587,851 | 1.03 |
| Sep 28, 2026 | 82.00 | 82.00 | 79.10 | 80.80 | 79.34 | +1.38% | 301,788 | 0.53 |
| Sep 25, 2026 | 80.30 | 82.30 | 79.50 | 79.70 | 78.26 | -0.50% | 781,998 | 1.39 |
| Sep 24, 2026 | 81.00 | 83.90 | 80.10 | 80.10 | 78.65 | -1.11% | 516,065 | 0.92 |
| Sep 23, 2026 | 81.30 | 82.32 | 80.50 | 81.00 | 79.54 | -0.25% | 479,580 | 0.86 |
| Sep 22, 2026 | 80.90 | 82.30 | 80.20 | 81.20 | 79.73 | -0.12% | 846,935 | 1.51 |
| Sep 21, 2026 | 81.40 | 83.40 | 80.00 | 81.30 | 79.83 | +0.87% | 787,358 | 1.41 |
| Sep 18, 2026 | 80.90 | 81.60 | 78.10 | 80.60 | 79.14 | -0.62% | 591,574 | 1.05 |
| Sep 17, 2026 | 80.40 | 81.60 | 79.90 | 81.10 | 79.63 | +0.50% | 462,622 | 0.82 |
| Sep 16, 2026 | 81.10 | 81.20 | 80.10 | 80.70 | 79.24 | +0.25% | 636,062 | 1.06 |
| Sep 15, 2026 | 80.00 | 80.90 | 78.40 | 80.50 | 79.05 | +1.39% | 593,780 | 0.99 |
| Sep 14, 2026 | 80.80 | 81.40 | 79.40 | 79.40 | 77.97 | -2.22% | 824,007 | 1.40 |
| Sep 11, 2026 | 81.30 | 82.77 | 80.00 | 81.20 | 79.73 | +0.37% | 540,183 | 0.92 |
| Sep 10, 2026 | 82.00 | 83.20 | 80.90 | 80.90 | 79.44 | -1.46% | 1,116,037 | 1.93 |
| Sep 09, 2026 | 82.30 | 84.00 | 82.00 | 82.10 | 80.62 | -1.91% | 1,085,336 | 1.91 |
| Sep 08, 2026 | 83.90 | 84.06 | 82.00 | 83.70 | 82.19 | 0.00% | 596,477 | 1.05 |
| Sep 07, 2026 | 82.00 | 84.10 | 82.00 | 83.70 | 82.19 | +1.09% | 815,975 | 1.44 |
| Sep 04, 2026 | 82.90 | 83.80 | 81.20 | 82.80 | 81.30 | -0.12% | 904,275 | 1.63 |
