Australia Markets close in 5 hrs 33 mins

Griffin Institutional Access Real Estate Fund (GLREX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
29.68+0.15 (+0.51%)
At close: 08:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 202229.5329.5329.5329.5329.53-
23 June 202229.5329.5329.5329.5329.53-
22 June 202229.3929.3929.3929.3929.39-
21 June 202229.2929.2929.2929.2929.29-
17 June 202229.5729.5729.5729.5729.57-
16 June 202229.5729.5729.5729.5729.57-
15 June 202229.7129.7129.7129.7129.71-
14 June 202229.5429.5429.5429.5429.54-
13 June 202229.5529.5529.5529.5529.55-
10 June 202229.9929.9929.9929.9929.99-
09 June 202229.9929.9929.9929.9929.99-
08 June 202230.1330.1330.1330.1330.13-
07 June 202230.3030.3030.3030.3030.30-
06 June 202230.1730.1730.1730.1730.17-
03 June 202230.2930.2930.2930.2930.29-
02 June 202230.2930.2930.2930.2930.29-
01 June 202230.2130.2130.2130.2130.21-
31 May 202230.2130.2130.2130.2130.21-
27 May 202230.2730.2730.2730.2730.27-
26 May 202230.0830.0830.0830.0830.08-
25 May 202230.0530.0530.0530.0530.05-
24 May 202229.9229.9229.9229.9229.92-
23 May 202229.8629.8629.8629.8629.86-
20 May 202229.8029.8029.8029.8029.80-
19 May 202229.7629.7629.7629.7629.76-
18 May 202229.7829.7829.7829.7829.78-
17 May 202229.9729.9729.9729.9729.97-
16 May 202229.8829.8829.8829.8829.88-
13 May 202229.8829.8829.8829.8829.88-
12 May 202229.7029.7029.7029.7029.70-
11 May 202229.6529.6529.6529.6529.65-
10 May 202229.6329.6329.6329.6329.63-
09 May 202229.7129.7129.7129.7129.71-
06 May 202230.0130.0130.0130.0130.01-
05 May 202230.1130.1130.1130.1130.11-
04 May 202230.2930.2930.2930.2930.29-
03 May 202230.2330.2330.2330.2330.23-
02 May 202230.1630.1630.1630.1630.16-
29 Apr 202230.3630.3630.3630.3630.36-
28 Apr 202230.7130.7130.7130.7130.71-
27 Apr 202230.5630.5630.5630.5630.56-
26 Apr 202230.6030.6030.6030.6030.60-
25 Apr 202230.7030.7030.7030.7030.70-
22 Apr 202230.7030.7030.7030.7030.70-
21 Apr 202230.8130.8130.8130.8130.81-
20 Apr 202230.7830.7830.7830.7830.78-
19 Apr 202230.6330.6330.6330.6330.63-
18 Apr 202230.4530.4530.4530.4530.45-
14 Apr 202230.4730.4730.4730.4730.47-
13 Apr 202230.4330.4330.4330.4330.43-
12 Apr 202230.3630.3630.3630.3630.36-
11 Apr 202230.1930.1930.1930.1930.19-
08 Apr 202230.2630.2630.2630.2630.26-
07 Apr 202230.2430.2430.2430.2430.24-
06 Apr 202230.2130.2130.2130.2130.21-
05 Apr 202230.1130.1130.1130.1130.11-
04 Apr 202230.1030.1030.1030.1030.10-
01 Apr 202230.1830.1830.1830.1830.18-
31 Mar 202229.9629.9629.9629.9629.96-
30 Mar 202229.9929.9929.9929.9929.99-
29 Mar 202229.9929.9929.9929.9929.99-
28 Mar 202229.7429.7429.7429.7429.74-
25 Mar 202229.6329.6329.6329.6329.63-
24 Mar 202229.5129.5129.5129.5129.51-
23 Mar 202229.4429.4429.4429.4429.44-
22 Mar 202229.4929.4929.4929.4929.49-
21 Mar 202229.4729.4729.4729.4729.47-
18 Mar 202229.4729.4729.4729.4729.47-
17 Mar 202229.8329.8329.8329.8329.83-
16 Mar 202229.7229.7229.7229.7229.72-
15 Mar 202229.6329.6329.6329.6329.63-
14 Mar 202229.5529.5529.5529.5529.55-
11 Mar 202229.6029.6029.6029.6029.60-
10 Mar 202229.6529.6529.6529.6529.65-
09 Mar 202229.6129.6129.6129.6129.61-
08 Mar 202229.4829.4829.4829.4829.48-
07 Mar 202229.4929.4929.4929.4929.49-
04 Mar 202229.6229.6229.6229.6229.62-
03 Mar 202229.5729.5729.5729.5729.57-
02 Mar 202229.5129.5129.5129.5129.51-
01 Mar 202229.3829.3829.3829.3829.38-
28 Feb 202229.3629.3629.3629.3629.36-
25 Feb 202229.2129.2129.2129.2129.21-
24 Feb 202229.2129.2129.2129.2129.21-
23 Feb 202229.0829.0829.0829.0829.08-
22 Feb 202229.1329.1329.1329.1329.13-
18 Feb 202229.1329.1329.1329.1329.13-
17 Feb 202229.1529.1529.1529.1529.15-
16 Feb 202229.1929.1929.1929.1929.19-
15 Feb 202229.1429.1429.1429.1429.14-
14 Feb 202229.0729.0729.0729.0729.07-
11 Feb 202229.1229.1229.1229.1229.12-
10 Feb 202229.1629.1629.1629.1629.16-
09 Feb 202229.3229.3229.3229.3229.32-
08 Feb 202229.1629.1629.1629.1629.16-
07 Feb 202229.1929.1929.1929.1929.19-
04 Feb 202229.2029.2029.2029.2029.20-
03 Feb 202229.2629.2629.2629.2629.26-
02 Feb 202229.3029.3029.3029.3029.30-
01 Feb 202229.2329.2329.2329.2329.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...