Canada markets close in 4 hours 11 minutes

Apollo Diversified Real Estate Fund (GLREX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.90-0.04 (-0.17%)
As of 08:05AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 202423.9423.9423.9423.9423.94-
Apr 30, 202423.9423.9423.9423.9423.94-
Apr 29, 202424.0824.0824.0824.0824.08-
Apr 26, 202423.9923.9923.9923.9923.99-
Apr 25, 202423.9823.9823.9823.9823.98-
Apr 24, 202424.0324.0324.0324.0324.03-
Apr 23, 202424.0324.0324.0324.0324.03-
Apr 22, 202423.9123.9123.9123.9123.91-
Apr 19, 202423.7923.7923.7923.7923.79-
Apr 18, 202423.7623.7623.7623.7623.76-
Apr 17, 202423.7323.7323.7323.7323.73-
Apr 16, 202423.7323.7323.7323.7323.73-
Apr 15, 202423.8423.8423.8423.8423.84-
Apr 12, 202424.0424.0424.0424.0424.04-
Apr 11, 202424.0424.0424.0424.0424.04-
Apr 10, 202424.0124.0124.0124.0124.01-
Apr 09, 202424.2224.2224.2224.2224.22-
Apr 08, 202424.2224.2224.2224.2224.22-
Apr 05, 202424.0024.0024.0024.0024.00-
Apr 04, 202424.0024.0024.0024.0024.00-
Apr 03, 202424.0524.0524.0524.0524.05-
Apr 02, 202424.0424.0424.0424.0424.04-
Apr 01, 202424.1724.1724.1724.1724.17-
Mar 28, 202424.3224.3224.3224.3224.32-
Mar 27, 202424.2524.2524.2524.2524.25-
Mar 26, 202424.0224.0224.0224.0224.02-
Mar 25, 202424.1124.1124.1124.1124.11-
Mar 22, 202424.2224.2224.2224.2224.22-
Mar 21, 202424.3624.3624.3624.3624.36-
Mar 20, 202424.3324.3324.3324.3324.33-
Mar 19, 202424.2824.2824.2824.2824.28-
Mar 18, 202424.2824.2824.2824.2824.28-
Mar 15, 202424.2824.2824.2824.2824.28-
Mar 15, 20240.321 Dividend
Mar 14, 202424.6224.6224.6224.6224.30-
Mar 13, 202424.7724.7724.7724.7724.45-
Mar 12, 202424.8424.8424.8424.8424.52-
Mar 11, 202424.8724.8724.8724.8724.55-
Mar 08, 202424.9224.9224.9224.9224.60-
Mar 07, 202424.8424.8424.8424.8424.52-
Mar 06, 202424.8224.8224.8224.8224.50-
Mar 05, 202424.7824.7824.7824.7824.46-
Mar 04, 202424.8924.8924.8924.8924.57-
Mar 01, 202424.8124.8124.8124.8124.49-
Feb 29, 202424.7224.7224.7224.7224.40-
Feb 28, 202424.6824.6824.6824.6824.36-
Feb 27, 202424.6424.6424.6424.6424.32-
Feb 26, 202424.6524.6524.6524.6524.33-
Feb 23, 202424.7824.7824.7824.7824.46-
Feb 22, 202424.8424.8424.8424.8424.52-
Feb 21, 202424.8524.8524.8524.8524.53-
Feb 20, 202424.7724.7724.7724.7724.45-
Feb 16, 202424.8324.8324.8324.8324.51-
Feb 15, 202424.9024.9024.9024.9024.58-
Feb 14, 202424.7024.7024.7024.7024.38-
Feb 13, 202424.6324.6324.6324.6324.31-
Feb 12, 202424.8024.8024.8024.8024.48-
Feb 09, 202424.8124.8124.8124.8124.49-
Feb 08, 202424.8024.8024.8024.8024.48-
Feb 07, 202424.7124.7124.7124.7124.39-
Feb 06, 202424.7724.7724.7724.7724.45-
Feb 05, 202424.6724.6724.6724.6724.35-
Feb 02, 202424.8724.8724.8724.8724.55-
Feb 01, 202424.9824.9824.9824.9824.65-
Jan 31, 202424.8524.8524.8524.8524.53-
Jan 30, 202424.9424.9424.9424.9424.61-
Jan 29, 202425.0525.0525.0525.0524.72-
Jan 26, 202424.9924.9924.9924.9924.66-
Jan 25, 202424.9824.9824.9824.9824.65-
Jan 24, 202424.8924.8924.8924.8924.57-
Jan 23, 202425.0225.0225.0225.0224.69-
Jan 22, 202425.0925.0925.0925.0924.76-
Jan 19, 202424.9324.9324.9324.9324.60-
Jan 18, 202424.9324.9324.9324.9324.60-
Jan 17, 202424.9924.9924.9924.9924.66-
Jan 16, 202425.1925.1925.1925.1924.86-
Jan 12, 202425.2025.2025.2025.2024.87-
Jan 11, 202425.1425.1425.1425.1424.81-
Jan 10, 202425.2225.2225.2225.2224.89-
Jan 09, 202425.1825.1825.1825.1824.85-
Jan 08, 202425.2325.2325.2325.2324.90-
Jan 05, 202425.0625.0625.0625.0624.73-
Jan 04, 202425.0925.0925.0925.0924.76-
Jan 03, 202425.1025.1025.1025.1024.77-
Jan 02, 202425.3125.3125.3125.3124.98-
Dec 29, 202325.3625.3625.3625.3625.03-
Dec 28, 202325.3625.3625.3625.3625.03-
Dec 27, 202325.3225.3225.3225.3224.99-
Dec 26, 202325.3425.3425.3425.3425.01-
Dec 22, 202325.3025.3025.3025.3024.97-
Dec 21, 202325.3225.3225.3225.3224.99-
Dec 20, 202325.2825.2825.2825.2824.95-
Dec 19, 202325.4625.4625.4625.4625.13-
Dec 18, 202325.4225.4225.4225.4225.09-
Dec 15, 202325.4925.4925.4925.4925.16-
Dec 15, 20230.339 Dividend
Dec 14, 202325.9825.9825.9825.9825.31-
Dec 13, 202325.7125.7125.7125.7125.04-
Dec 12, 202325.3825.3825.3825.3824.72-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...