Singapore markets open in 5 hours 51 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.93 +54.25 (+1.03%) Dow
39,835.71 +277.60 (+0.70%) Nasdaq
16,729.95 +218.77 (+1.32%) Bitcoin USD
65,471.64 +4,088.65 (+6.66%) CMC Crypto 200
1,379.79 +111.84 (+8.82%)
Gabelli Global Financial Services C (GCFSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 13 May 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 10 May 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 09 May 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 08 May 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 07 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 06 May 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 03 May 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 02 May 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 01 May 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 30 Apr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 29 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 26 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 25 Apr 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 24 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 23 Apr 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 22 Apr 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 19 Apr 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 18 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 17 Apr 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 16 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 15 Apr 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 12 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 11 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 10 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 09 Apr 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 08 Apr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 05 Apr 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 04 Apr 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 03 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 02 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 01 Apr 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 28 Mar 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 27 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 26 Mar 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 25 Mar 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 22 Mar 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 21 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 20 Mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 19 Mar 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 18 Mar 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 15 Mar 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 14 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 13 Mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 12 Mar 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 11 Mar 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 08 Mar 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 07 Mar 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 06 Mar 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 05 Mar 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 04 Mar 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 01 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 29 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 28 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 27 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 26 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 23 Feb 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 22 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 21 Feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 20 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 16 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 15 Feb 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 14 Feb 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 13 Feb 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 12 Feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 09 Feb 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 08 Feb 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 07 Feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 06 Feb 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 05 Feb 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 02 Feb 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 01 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 31 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 30 Jan 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 29 Jan 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 26 Jan 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 25 Jan 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 24 Jan 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 23 Jan 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 22 Jan 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 19 Jan 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 18 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 17 Jan 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 16 Jan 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 12 Jan 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 11 Jan 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 10 Jan 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 09 Jan 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 08 Jan 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 05 Jan 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 04 Jan 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 03 Jan 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 02 Jan 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 29 Dec 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 28 Dec 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 27 Dec 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 26 Dec 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 22 Dec 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 21 Dec 2023 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| *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.