Singapore markets close in 2 hours 32 minutes
Straits Times Index
3,322.95 -3.33 (-0.10%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,119.06 +46.16 (+0.26%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,630.22 +631.47 (+1.04%) CMC Crypto 200
1,277.05 -6.73 (-0.52%)
Goldman Sachs Equity Income Fund (GABPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 24 Jun 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 21 Jun 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 20 Jun 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 18 Jun 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 17 Jun 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 14 Jun 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 13 Jun 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 12 Jun 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 11 Jun 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 10 Jun 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 07 Jun 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 06 Jun 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 05 Jun 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 04 Jun 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 03 Jun 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 31 May 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 30 May 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 29 May 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 28 May 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| 24 May 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 23 May 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 22 May 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 21 May 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 20 May 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 17 May 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 16 May 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 15 May 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 14 May 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 13 May 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 10 May 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 09 May 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 08 May 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 07 May 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 06 May 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 03 May 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 02 May 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 01 May 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 30 Apr 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 29 Apr 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 26 Apr 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 25 Apr 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 24 Apr 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| 23 Apr 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 22 Apr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 19 Apr 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 18 Apr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 17 Apr 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 16 Apr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 15 Apr 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 12 Apr 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 11 Apr 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 10 Apr 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 09 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 08 Apr 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 05 Apr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 04 Apr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 03 Apr 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 02 Apr 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 01 Apr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 28 Mar 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 27 Mar 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 27 Mar 2024 | 0.198 Dividend | |||||
| 26 Mar 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 46.87 | - |
| 25 Mar 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 46.89 | - |
| 22 Mar 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 46.99 | - |
| 21 Mar 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.27 | - |
| 20 Mar 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 46.99 | - |
| 19 Mar 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.62 | - |
| 18 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.40 | - |
| 15 Mar 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.41 | - |
| 14 Mar 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.41 | - |
| 13 Mar 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.69 | - |
| 12 Mar 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.69 | - |
| 11 Mar 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.51 | - |
| 08 Mar 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.46 | - |
| 07 Mar 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.55 | - |
| 06 Mar 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.26 | - |
| 05 Mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 45.96 | - |
| 04 Mar 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.17 | - |
| 01 Mar 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 45.98 | - |
| 29 Feb 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.48 | - |
| 28 Feb 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.42 | - |
| 27 Feb 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.35 | - |
| 26 Feb 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.29 | - |
| 23 Feb 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.42 | - |
| 22 Feb 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.34 | - |
| 21 Feb 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 44.92 | - |
| 20 Feb 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.68 | - |
| 16 Feb 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.78 | - |
| 15 Feb 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 44.88 | - |
| 14 Feb 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.44 | - |
| 13 Feb 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.12 | - |
| 12 Feb 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.73 | - |
| 09 Feb 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.57 | - |
| 08 Feb 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.59 | - |
| 07 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.61 | - |
| 06 Feb 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.55 | - |
| 05 Feb 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.27 | - |
| 02 Feb 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.