Canada markets open in 9 hours 7 minutes

Apollo Diversified Real Estate Fund (GIREX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.49+0.08 (+0.33%)
At close: 08:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202424.4124.4124.4124.4124.41-
May 01, 202424.2824.2824.2824.2824.28-
Apr 30, 202424.3224.3224.3224.3224.32-
Apr 29, 202424.4624.4624.4624.4624.46-
Apr 26, 202424.3724.3724.3724.3724.37-
Apr 25, 202424.3624.3624.3624.3624.36-
Apr 24, 202424.4124.4124.4124.4124.41-
Apr 23, 202424.4124.4124.4124.4124.41-
Apr 22, 202424.2824.2824.2824.2824.28-
Apr 19, 202424.1724.1724.1724.1724.17-
Apr 18, 202424.1424.1424.1424.1424.14-
Apr 17, 202424.1024.1024.1024.1024.10-
Apr 16, 202424.1024.1024.1024.1024.10-
Apr 15, 202424.2124.2124.2124.2124.21-
Apr 12, 202424.4124.4124.4124.4124.41-
Apr 11, 202424.4124.4124.4124.4124.41-
Apr 10, 202424.3924.3924.3924.3924.39-
Apr 09, 202424.6024.6024.6024.6024.60-
Apr 08, 202424.6024.6024.6024.6024.60-
Apr 05, 202424.3724.3724.3724.3724.37-
Apr 04, 202424.3724.3724.3724.3724.37-
Apr 03, 202424.4224.4224.4224.4224.42-
Apr 02, 202424.4124.4124.4124.4124.41-
Apr 01, 202424.5524.5524.5524.5524.55-
Mar 28, 202424.7024.7024.7024.7024.70-
Mar 27, 202424.6324.6324.6324.6324.63-
Mar 26, 202424.4024.4024.4024.4024.40-
Mar 25, 202424.4824.4824.4824.4824.48-
Mar 22, 202424.5924.5924.5924.5924.59-
Mar 21, 202424.7424.7424.7424.7424.74-
Mar 20, 202424.7024.7024.7024.7024.70-
Mar 19, 202424.6624.6624.6624.6624.66-
Mar 18, 202424.6624.6624.6624.6624.66-
Mar 15, 202424.6624.6624.6624.6624.66-
Mar 15, 20240.326 Dividend
Mar 14, 202425.0025.0025.0025.0024.67-
Mar 13, 202425.1625.1625.1625.1624.83-
Mar 12, 202425.2225.2225.2225.2224.89-
Mar 11, 202425.2525.2525.2525.2524.92-
Mar 08, 202425.3125.3125.3125.3124.98-
Mar 07, 202425.2325.2325.2325.2324.90-
Mar 06, 202425.2125.2125.2125.2124.88-
Mar 05, 202425.1625.1625.1625.1624.83-
Mar 04, 202425.2825.2825.2825.2824.95-
Mar 01, 202425.2025.2025.2025.2024.87-
Feb 29, 202425.1025.1025.1025.1024.77-
Feb 28, 202425.0625.0625.0625.0624.73-
Feb 27, 202425.0225.0225.0225.0224.69-
Feb 26, 202425.0325.0325.0325.0324.70-
Feb 23, 202425.1625.1625.1625.1624.83-
Feb 22, 202425.2225.2225.2225.2224.89-
Feb 21, 202425.2325.2325.2325.2324.90-
Feb 20, 202425.1525.1525.1525.1524.82-
Feb 16, 202425.2125.2125.2125.2124.88-
Feb 15, 202425.2825.2825.2825.2824.95-
Feb 14, 202425.0825.0825.0825.0824.75-
Feb 13, 202425.0125.0125.0125.0124.68-
Feb 12, 202425.1825.1825.1825.1824.85-
Feb 09, 202425.1925.1925.1925.1924.86-
Feb 08, 202425.1825.1825.1825.1824.85-
Feb 07, 202425.0825.0825.0825.0824.75-
Feb 06, 202425.1525.1525.1525.1524.82-
Feb 05, 202425.0525.0525.0525.0524.72-
Feb 02, 202425.2525.2525.2525.2524.92-
Feb 01, 202425.3625.3625.3625.3625.03-
Jan 31, 202425.2225.2225.2225.2224.89-
Jan 30, 202425.3225.3225.3225.3224.99-
Jan 29, 202425.4425.4425.4425.4425.11-
Jan 26, 202425.3725.3725.3725.3725.04-
Jan 25, 202425.3625.3625.3625.3625.03-
Jan 24, 202425.2725.2725.2725.2724.94-
Jan 23, 202425.4025.4025.4025.4025.07-
Jan 22, 202425.4725.4725.4725.4725.14-
Jan 19, 202425.3125.3125.3125.3124.98-
Jan 18, 202425.3125.3125.3125.3124.98-
Jan 17, 202425.3725.3725.3725.3725.04-
Jan 16, 202425.5725.5725.5725.5725.24-
Jan 12, 202425.5825.5825.5825.5825.25-
Jan 11, 202425.5225.5225.5225.5225.19-
Jan 10, 202425.6025.6025.6025.6025.27-
Jan 09, 202425.5625.5625.5625.5625.23-
Jan 08, 202425.6125.6125.6125.6125.28-
Jan 05, 202425.4425.4425.4425.4425.11-
Jan 04, 202425.4625.4625.4625.4625.13-
Jan 03, 202425.4725.4725.4725.4725.14-
Jan 02, 202425.6925.6925.6925.6925.36-
Dec 29, 202325.7425.7425.7425.7425.40-
Dec 28, 202325.7425.7425.7425.7425.40-
Dec 27, 202325.7025.7025.7025.7025.36-
Dec 26, 202325.7225.7225.7225.7225.38-
Dec 22, 202325.6825.6825.6825.6825.35-
Dec 21, 202325.7025.7025.7025.7025.36-
Dec 20, 202325.6625.6625.6625.6625.33-
Dec 19, 202325.8425.8425.8425.8425.50-
Dec 18, 202325.8025.8025.8025.8025.46-
Dec 15, 202325.8725.8725.8725.8725.53-
Dec 15, 20230.344 Dividend
Dec 14, 202326.3726.3726.3726.3725.69-
Dec 13, 202326.0926.0926.0926.0925.41-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...