Singapore markets close in 1 hour 39 minutes
Straits Times Index
3,322.33 -3.95 (-0.12%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,074.11 +1.21 (+0.01%) FTSE 100
8,274.40 +26.61 (+0.32%) Bitcoin USD
61,729.30 +808.61 (+1.33%) CMC Crypto 200
1,277.38 -6.40 (-0.50%)
Goldman Sachs U.S. Equity ESG Fund (GAGVX)
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 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 24 Jun 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 21 Jun 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 20 Jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 18 Jun 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 17 Jun 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 14 Jun 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 13 Jun 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 12 Jun 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 11 Jun 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 10 Jun 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 07 Jun 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 06 Jun 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 05 Jun 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 04 Jun 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 03 Jun 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 31 May 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 30 May 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 29 May 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 28 May 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 24 May 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 23 May 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 22 May 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 21 May 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 20 May 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 17 May 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 16 May 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 15 May 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 14 May 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 13 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 10 May 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 09 May 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 08 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 07 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 06 May 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 03 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 02 May 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 01 May 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 30 Apr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 29 Apr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 26 Apr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 25 Apr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 24 Apr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 23 Apr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 22 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 19 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 18 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 17 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 16 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 15 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 12 Apr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 11 Apr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 10 Apr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 09 Apr 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 08 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 05 Apr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 04 Apr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 03 Apr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 02 Apr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 01 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 28 Mar 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 27 Mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 26 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 25 Mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 22 Mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 21 Mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 20 Mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 19 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 18 Mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 15 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 14 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 13 Mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 12 Mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 11 Mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 08 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 07 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 06 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 05 Mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 04 Mar 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 01 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 29 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 28 Feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 27 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 26 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 23 Feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 22 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 21 Feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 20 Feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 16 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 15 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 14 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 13 Feb 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 12 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 09 Feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 08 Feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 07 Feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 06 Feb 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 05 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 02 Feb 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 01 Feb 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| *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.