Singapore markets close in 2 hours 53 minutes
Straits Times Index
3,310.01 +10.01 (+0.30%) Nikkei
38,596.73 -36.29 (-0.09%) Hang Seng
18,067.35 -267.97 (-1.46%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,582.16 -931.80 (-1.42%) CMC Crypto 200
1,352.96 -7.36 (-0.54%)
Goldman Sachs Trust - Goldman Sachs Concentrated Growth Fund (GACPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 18 Jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 17 Jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 14 Jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 13 Jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 12 Jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 11 Jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 10 Jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 07 Jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 06 Jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 05 Jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 04 Jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 03 Jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 28 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 24 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 23 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 22 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 21 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 20 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 17 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 16 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 15 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 14 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 13 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 10 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 09 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 08 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 07 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 06 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 03 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 02 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 01 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 30 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 29 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 26 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 25 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 24 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 23 Apr 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 23 Apr 2024 | 0.016 Dividend | |||||
| 23 Apr 2024 | 5.863 Capital gain | |||||
| 22 Apr 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 18.00 | - |
| 19 Apr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 17.85 | - |
| 18 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 17.98 | - |
| 17 Apr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 18.02 | - |
| 16 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 18.12 | - |
| 15 Apr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 18.17 | - |
| 12 Apr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 18.75 | - |
| 11 Apr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 18.75 | - |
| 10 Apr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 18.52 | - |
| 09 Apr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 18.69 | - |
| 08 Apr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 18.65 | - |
| 05 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 18.39 | - |
| 04 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 18.39 | - |
| 03 Apr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 18.63 | - |
| 02 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 18.62 | - |
| 01 Apr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 18.75 | - |
| 28 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 18.80 | - |
| 27 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 18.80 | - |
| 26 Mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 18.67 | - |
| 25 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 18.73 | - |
| 22 Mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 18.83 | - |
| 21 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 18.87 | - |
| 20 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 18.85 | - |
| 19 Mar 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 18.69 | - |
| 18 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 18.59 | - |
| 15 Mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 18.67 | - |
| 14 Mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 18.67 | - |
| 13 Mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 18.79 | - |
| 12 Mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 18.79 | - |
| 11 Mar 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 18.50 | - |
| 08 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 18.63 | - |
| 07 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 18.85 | - |
| 06 Mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 18.57 | - |
| 05 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 18.47 | - |
| 04 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 18.72 | - |
| 01 Mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 18.75 | - |
| 29 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 18.51 | - |
| 28 Feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 18.41 | - |
| 27 Feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 18.48 | - |
| 26 Feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 18.44 | - |
| 23 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 18.51 | - |
| 22 Feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 18.52 | - |
| 21 Feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 17.97 | - |
| 20 Feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 17.96 | - |
| 16 Feb 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 18.16 | - |
| 15 Feb 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 18.26 | - |
| 14 Feb 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 18.26 | - |
| 13 Feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 18.02 | - |
| 12 Feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 18.28 | - |
| 09 Feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 18.33 | - |
| 08 Feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 18.17 | - |
| 07 Feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 18.17 | - |
| 06 Feb 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 18.00 | - |
| 05 Feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 17.99 | - |
| 02 Feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 17.60 | - |
| 01 Feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 17.60 | - |
| 31 Jan 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 17.35 | - |
| *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.