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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jan 2022	-	-	-	-	-	-
19 Jan 2022	29.09	29.09	29.09	29.09	29.09	-
18 Jan 2022	29.17	29.17	29.17	29.17	29.17	-
14 Jan 2022	29.23	29.23	29.23	29.23	29.23	-
13 Jan 2022	29.27	29.27	29.27	29.27	29.27	-
12 Jan 2022	29.25	29.25	29.25	29.25	29.25	-
11 Jan 2022	29.12	29.12	29.12	29.12	29.12	-
10 Jan 2022	29.11	29.11	29.11	29.11	29.11	-
07 Jan 2022	29.09	29.09	29.09	29.09	29.09	-
06 Jan 2022	29.09	29.09	29.09	29.09	29.09	-
05 Jan 2022	29.04	29.04	29.04	29.04	29.04	-
04 Jan 2022	29.18	29.18	29.18	29.18	29.18	-
03 Jan 2022	29.16	29.16	29.16	29.16	29.16	-
31 Dec 2021	29.16	29.16	29.16	29.16	29.16	-
30 Dec 2021	29.12	29.12	29.12	29.12	29.12	-
29 Dec 2021	29.04	29.04	29.04	29.04	29.04	-
28 Dec 2021	28.97	28.97	28.97	28.97	28.97	-
27 Dec 2021	28.90	28.90	28.90	28.90	28.90	-
23 Dec 2021	28.76	28.76	28.76	28.76	28.76	-
22 Dec 2021	28.74	28.74	28.74	28.74	28.74	-
21 Dec 2021	28.65	28.65	28.65	28.65	28.65	-
20 Dec 2021	28.50	28.50	28.50	28.50	28.50	-
17 Dec 2021	28.91	28.91	28.91	28.91	28.91	-
17 Dec 2021	0.377 Dividend
16 Dec 2021	28.91	28.91	28.91	28.91	28.53	-
15 Dec 2021	28.91	28.91	28.91	28.91	28.53	-
14 Dec 2021	28.81	28.81	28.81	28.81	28.43	-
13 Dec 2021	28.88	28.88	28.88	28.88	28.50	-
10 Dec 2021	28.81	28.81	28.81	28.81	28.43	-
09 Dec 2021	28.81	28.81	28.81	28.81	28.43	-
08 Dec 2021	28.90	28.90	28.90	28.90	28.52	-
07 Dec 2021	28.83	28.83	28.83	28.83	28.45	-
06 Dec 2021	28.71	28.71	28.71	28.71	28.34	-
03 Dec 2021	28.57	28.57	28.57	28.57	28.20	-
02 Dec 2021	28.59	28.59	28.59	28.59	28.22	-
01 Dec 2021	28.36	28.36	28.36	28.36	27.99	-
30 Nov 2021	28.47	28.47	28.47	28.47	28.10	-
29 Nov 2021	28.59	28.59	28.59	28.59	28.22	-
26 Nov 2021	28.52	28.52	28.52	28.52	28.15	-
24 Nov 2021	28.64	28.64	28.64	28.64	28.27	-
23 Nov 2021	28.48	28.48	28.48	28.48	28.11	-
22 Nov 2021	28.28	28.28	28.28	28.28	27.91	-
19 Nov 2021	28.24	28.24	28.24	28.24	27.87	-
18 Nov 2021	28.26	28.26	28.26	28.26	27.89	-
17 Nov 2021	28.23	28.23	28.23	28.23	27.86	-
16 Nov 2021	28.18	28.18	28.18	28.18	27.81	-
15 Nov 2021	28.22	28.22	28.22	28.22	27.85	-
12 Nov 2021	28.15	28.15	28.15	28.15	27.78	-
11 Nov 2021	28.15	28.15	28.15	28.15	27.78	-
10 Nov 2021	28.14	28.14	28.14	28.14	27.77	-
09 Nov 2021	28.15	28.15	28.15	28.15	27.78	-
08 Nov 2021	28.13	28.13	28.13	28.13	27.76	-
05 Nov 2021	28.08	28.08	28.08	28.08	27.71	-
04 Nov 2021	28.08	28.08	28.08	28.08	27.71	-
03 Nov 2021	28.17	28.17	28.17	28.17	27.80	-
02 Nov 2021	28.12	28.12	28.12	28.12	27.75	-
01 Nov 2021	28.09	28.09	28.09	28.09	27.72	-
29 Oct 2021	28.07	28.07	28.07	28.07	27.70	-
28 Oct 2021	28.14	28.14	28.14	28.14	27.77	-
27 Oct 2021	28.02	28.02	28.02	28.02	27.65	-
26 Oct 2021	28.02	28.02	28.02	28.02	27.65	-
25 Oct 2021	27.99	27.99	27.99	27.99	27.62	-
22 Oct 2021	27.97	27.97	27.97	27.97	27.61	-
21 Oct 2021	27.93	27.93	27.93	27.93	27.57	-
20 Oct 2021	27.93	27.93	27.93	27.93	27.57	-
19 Oct 2021	27.79	27.79	27.79	27.79	27.43	-
18 Oct 2021	27.80	27.80	27.80	27.80	27.44	-
15 Oct 2021	27.76	27.76	27.76	27.76	27.40	-
14 Oct 2021	27.76	27.76	27.76	27.76	27.40	-
13 Oct 2021	27.66	27.66	27.66	27.66	27.30	-
12 Oct 2021	27.61	27.61	27.61	27.61	27.25	-
11 Oct 2021	27.51	27.51	27.51	27.51	27.15	-
08 Oct 2021	27.54	27.54	27.54	27.54	27.18	-
07 Oct 2021	27.54	27.54	27.54	27.54	27.18	-
06 Oct 2021	27.40	27.40	27.40	27.40	27.04	-
05 Oct 2021	27.28	27.28	27.28	27.28	26.92	-
04 Oct 2021	27.34	27.34	27.34	27.34	26.98	-
01 Oct 2021	27.31	27.31	27.31	27.31	26.95	-
30 Sept 2021	27.29	27.29	27.29	27.29	26.93	-
29 Sept 2021	27.29	27.29	27.29	27.29	26.93	-
28 Sept 2021	27.19	27.19	27.19	27.19	26.84	-
27 Sept 2021	27.14	27.14	27.14	27.14	26.79	-
24 Sept 2021	27.18	27.18	27.18	27.18	26.83	-
23 Sept 2021	27.23	27.23	27.23	27.23	26.87	-
22 Sept 2021	27.21	27.21	27.21	27.21	26.86	-
21 Sept 2021	27.11	27.11	27.11	27.11	26.76	-
20 Sept 2021	27.08	27.08	27.08	27.08	26.73	-
17 Sept 2021	27.10	27.10	27.10	27.10	26.75	-
17 Sept 2021	0.359 Dividend
16 Sept 2021	27.52	27.52	27.52	27.52	26.81	-
15 Sept 2021	27.48	27.48	27.48	27.48	26.77	-
14 Sept 2021	27.43	27.43	27.43	27.43	26.72	-
13 Sept 2021	27.44	27.44	27.44	27.44	26.73	-
10 Sept 2021	27.35	27.35	27.35	27.35	26.64	-
09 Sept 2021	27.45	27.45	27.45	27.45	26.74	-
08 Sept 2021	27.58	27.58	27.58	27.58	26.87	-
07 Sept 2021	27.53	27.53	27.53	27.53	26.82	-
03 Sept 2021	27.59	27.59	27.59	27.59	26.87	-
02 Sept 2021	27.59	27.59	27.59	27.59	26.87	-
01 Sept 2021	27.55	27.55	27.55	27.55	26.84	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,668.90+12.30(+0.16%)

AUD/USD0.7228+0.0016(+0.22%)

ASX 2007,342.40+9.90(+0.14%)

OIL86.29-0.67(-0.77%)

GOLD1,839.00-4.20(-0.23%)

BTC-AUD58,871.52+753.73(+1.30%)

Griffin Institutional Access Real Estate Fund (GLREX)

ALL ORDS
7,668.90
+12.30(+0.16%)

AUD/USD
0.7228
+0.0016(+0.22%)

ASX 200
7,342.40
+9.90(+0.14%)

OIL
86.29
-0.67(-0.77%)

GOLD
1,839.00
-4.20(-0.23%)

BTC-AUD
58,871.52
+753.73(+1.30%)