Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Ground Rents Income Fund (GRIO) Historical Prices

GB:GRIO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202617.0016.0816.0816.6016.60+0.00%7960.04
Oct 29, 202617.0016.0016.0016.6016.60+0.00%15,6700.76
Oct 28, 202617.0016.0016.0016.6016.60+0.00%24,7791.23
Oct 27, 202617.0016.6016.6016.6016.60+0.00%00.00
Oct 26, 202616.5016.0016.0016.6016.60+0.61%27,5931.39
Oct 23, 202616.5016.5016.5016.5016.50+0.00%00.00
Oct 22, 202616.5016.1016.0016.5016.50+0.00%14,9590.75
Oct 21, 202617.0016.7716.0016.5016.50-1.79%47,1422.40
Oct 20, 202617.0016.7716.0016.8016.80+0.00%88,1484.54
Oct 19, 202617.0016.8016.8016.8016.80-1.18%00.00
Oct 16, 202617.0017.0017.0017.0017.00+0.00%00.00
Oct 15, 202617.0016.9616.9617.0017.00+0.00%700.00
Oct 14, 202617.0017.0017.0017.0017.00+0.00%00.00
Oct 13, 202617.0017.0017.0017.0017.00+0.00%00.00
Oct 12, 202617.0016.2016.2017.0017.00+0.00%6,1440.29
Oct 09, 202617.0016.2016.2017.0017.00+0.00%13,9660.67
Oct 08, 202617.0017.0016.2017.0017.00+0.00%83,3434.26
Oct 07, 202617.0017.5017.5017.0017.00+0.00%1,4210.07
Oct 06, 202617.0016.3016.3017.0017.00+0.00%2,9390.15
Oct 05, 202617.0017.2517.2517.0017.00+0.00%58,2333.14
Oct 02, 202617.0016.5516.5517.0017.00+0.00%12,5150.65
Oct 01, 202617.0017.0017.0017.0017.00+0.00%00.00
Sep 30, 202618.0017.0617.0617.0017.00+0.00%67,5483.69
Sep 29, 202618.0017.0017.0017.0017.00+0.00%00.00
Sep 28, 202618.0017.0617.0617.0017.00+0.00%31,6241.67
Sep 25, 202618.0017.0617.0617.0017.00+0.00%68,7283.58
Sep 24, 202618.0017.0616.2017.0017.00+0.00%8,4910.40
Sep 23, 202618.0018.2517.0617.0017.00+0.00%89,5394.48
Sep 22, 202618.0016.8316.8317.0017.00+0.00%13,1210.61
Sep 21, 202618.0018.0018.0017.0017.00+0.00%40,0001.87
Sep 18, 202618.0018.0016.7917.0017.00+0.00%43,2522.09
Sep 17, 202618.0016.7816.7817.0017.00+0.00%15,1250.74
Sep 16, 202618.0018.0016.7817.0017.00+0.00%64,7992.77
Sep 15, 202618.0017.0017.0017.0017.00+0.00%00.00
Sep 14, 202618.0017.0017.0017.0017.00+0.00%00.00
Sep 11, 202618.0016.6416.6417.0017.00+0.00%43,9701.94
Sep 10, 202618.0017.0017.0017.0017.00+0.00%00.00
Sep 09, 202618.0017.0017.0017.0017.00+0.00%00.00
Sep 08, 202618.0017.0017.0017.0017.00+0.00%00.00
Sep 07, 202618.0017.0017.0017.0017.00+0.00%00.00
Sep 04, 202618.0017.2016.6417.0017.00+0.00%30,1051.30
Sep 03, 202618.0017.0017.0017.0017.00+0.00%00.00
Sep 02, 202618.0017.3716.7817.0017.00-2.86%14,7150.63
Sep 01, 202618.0016.7616.7617.5017.50+0.00%1,1150.05
Aug 31, 202617.5017.5016.7617.5017.50+0.00%00.00
Aug 28, 202618.0017.5016.7617.5017.50+0.00%121,3905.52
Aug 27, 202618.0017.5017.5017.5017.50+0.00%00.00
Aug 26, 202618.0017.5017.5017.5017.50+0.00%00.00
Aug 25, 202618.0017.5016.7517.5017.50+0.00%67,7643.06
Aug 24, 202618.0017.5017.5017.5017.50+0.00%49,9462.34