Australia markets open in 1 hour 32 minutes

Griffin Institutional Access Real Estate Fund (GLREX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
29.09-0.08 (-0.27%)
At close: 08:05AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2022------
19 Jan 202229.0929.0929.0929.0929.09-
18 Jan 202229.1729.1729.1729.1729.17-
14 Jan 202229.2329.2329.2329.2329.23-
13 Jan 202229.2729.2729.2729.2729.27-
12 Jan 202229.2529.2529.2529.2529.25-
11 Jan 202229.1229.1229.1229.1229.12-
10 Jan 202229.1129.1129.1129.1129.11-
07 Jan 202229.0929.0929.0929.0929.09-
06 Jan 202229.0929.0929.0929.0929.09-
05 Jan 202229.0429.0429.0429.0429.04-
04 Jan 202229.1829.1829.1829.1829.18-
03 Jan 202229.1629.1629.1629.1629.16-
31 Dec 202129.1629.1629.1629.1629.16-
30 Dec 202129.1229.1229.1229.1229.12-
29 Dec 202129.0429.0429.0429.0429.04-
28 Dec 202128.9728.9728.9728.9728.97-
27 Dec 202128.9028.9028.9028.9028.90-
23 Dec 202128.7628.7628.7628.7628.76-
22 Dec 202128.7428.7428.7428.7428.74-
21 Dec 202128.6528.6528.6528.6528.65-
20 Dec 202128.5028.5028.5028.5028.50-
17 Dec 202128.9128.9128.9128.9128.91-
17 Dec 20210.377 Dividend
16 Dec 202128.9128.9128.9128.9128.53-
15 Dec 202128.9128.9128.9128.9128.53-
14 Dec 202128.8128.8128.8128.8128.43-
13 Dec 202128.8828.8828.8828.8828.50-
10 Dec 202128.8128.8128.8128.8128.43-
09 Dec 202128.8128.8128.8128.8128.43-
08 Dec 202128.9028.9028.9028.9028.52-
07 Dec 202128.8328.8328.8328.8328.45-
06 Dec 202128.7128.7128.7128.7128.34-
03 Dec 202128.5728.5728.5728.5728.20-
02 Dec 202128.5928.5928.5928.5928.22-
01 Dec 202128.3628.3628.3628.3627.99-
30 Nov 202128.4728.4728.4728.4728.10-
29 Nov 202128.5928.5928.5928.5928.22-
26 Nov 202128.5228.5228.5228.5228.15-
24 Nov 202128.6428.6428.6428.6428.27-
23 Nov 202128.4828.4828.4828.4828.11-
22 Nov 202128.2828.2828.2828.2827.91-
19 Nov 202128.2428.2428.2428.2427.87-
18 Nov 202128.2628.2628.2628.2627.89-
17 Nov 202128.2328.2328.2328.2327.86-
16 Nov 202128.1828.1828.1828.1827.81-
15 Nov 202128.2228.2228.2228.2227.85-
12 Nov 202128.1528.1528.1528.1527.78-
11 Nov 202128.1528.1528.1528.1527.78-
10 Nov 202128.1428.1428.1428.1427.77-
09 Nov 202128.1528.1528.1528.1527.78-
08 Nov 202128.1328.1328.1328.1327.76-
05 Nov 202128.0828.0828.0828.0827.71-
04 Nov 202128.0828.0828.0828.0827.71-
03 Nov 202128.1728.1728.1728.1727.80-
02 Nov 202128.1228.1228.1228.1227.75-
01 Nov 202128.0928.0928.0928.0927.72-
29 Oct 202128.0728.0728.0728.0727.70-
28 Oct 202128.1428.1428.1428.1427.77-
27 Oct 202128.0228.0228.0228.0227.65-
26 Oct 202128.0228.0228.0228.0227.65-
25 Oct 202127.9927.9927.9927.9927.62-
22 Oct 202127.9727.9727.9727.9727.61-
21 Oct 202127.9327.9327.9327.9327.57-
20 Oct 202127.9327.9327.9327.9327.57-
19 Oct 202127.7927.7927.7927.7927.43-
18 Oct 202127.8027.8027.8027.8027.44-
15 Oct 202127.7627.7627.7627.7627.40-
14 Oct 202127.7627.7627.7627.7627.40-
13 Oct 202127.6627.6627.6627.6627.30-
12 Oct 202127.6127.6127.6127.6127.25-
11 Oct 202127.5127.5127.5127.5127.15-
08 Oct 202127.5427.5427.5427.5427.18-
07 Oct 202127.5427.5427.5427.5427.18-
06 Oct 202127.4027.4027.4027.4027.04-
05 Oct 202127.2827.2827.2827.2826.92-
04 Oct 202127.3427.3427.3427.3426.98-
01 Oct 202127.3127.3127.3127.3126.95-
30 Sept 202127.2927.2927.2927.2926.93-
29 Sept 202127.2927.2927.2927.2926.93-
28 Sept 202127.1927.1927.1927.1926.84-
27 Sept 202127.1427.1427.1427.1426.79-
24 Sept 202127.1827.1827.1827.1826.83-
23 Sept 202127.2327.2327.2327.2326.87-
22 Sept 202127.2127.2127.2127.2126.86-
21 Sept 202127.1127.1127.1127.1126.76-
20 Sept 202127.0827.0827.0827.0826.73-
17 Sept 202127.1027.1027.1027.1026.75-
17 Sept 20210.359 Dividend
16 Sept 202127.5227.5227.5227.5226.81-
15 Sept 202127.4827.4827.4827.4826.77-
14 Sept 202127.4327.4327.4327.4326.72-
13 Sept 202127.4427.4427.4427.4426.73-
10 Sept 202127.3527.3527.3527.3526.64-
09 Sept 202127.4527.4527.4527.4526.74-
08 Sept 202127.5827.5827.5827.5826.87-
07 Sept 202127.5327.5327.5327.5326.82-
03 Sept 202127.5927.5927.5927.5926.87-
02 Sept 202127.5927.5927.5927.5926.87-
01 Sept 202127.5527.5527.5527.5526.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...