Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 0.00 (0.00%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,188.55 -1,572.26 (-2.19%) CMC Crypto 200
1,526.26 +37.72 (+2.53%)
Goldman Sachs Concentrated Growth A (GCGAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 20 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 17 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 16 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 15 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 14 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 13 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 10 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 09 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 08 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 07 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 06 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 03 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 02 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 01 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 30 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 29 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 26 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 25 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 24 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 23 Apr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 23 Apr 2024 | 0 Dividend | |||||
| 23 Apr 2024 | 5.863 Capital gain | |||||
| 22 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 15.14 | - |
| 19 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 15.01 | - |
| 18 Apr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 15.12 | - |
| 17 Apr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 15.15 | - |
| 16 Apr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 15.23 | - |
| 15 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 15.28 | - |
| 12 Apr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 15.76 | - |
| 11 Apr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 15.76 | - |
| 10 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 15.57 | - |
| 09 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 15.71 | - |
| 08 Apr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 15.68 | - |
| 05 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 15.46 | - |
| 04 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 15.46 | - |
| 03 Apr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 15.66 | - |
| 02 Apr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 15.66 | - |
| 01 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 15.76 | - |
| 28 Mar 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 15.81 | - |
| 27 Mar 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 15.81 | - |
| 26 Mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 15.70 | - |
| 25 Mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 15.75 | - |
| 22 Mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 15.84 | - |
| 21 Mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 15.87 | - |
| 20 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 15.85 | - |
| 19 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 15.71 | - |
| 18 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 15.63 | - |
| 15 Mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 15.70 | - |
| 14 Mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 15.70 | - |
| 13 Mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 15.80 | - |
| 12 Mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 15.80 | - |
| 11 Mar 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 15.56 | - |
| 08 Mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 15.67 | - |
| 07 Mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 15.84 | - |
| 06 Mar 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 15.62 | - |
| 05 Mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 15.53 | - |
| 04 Mar 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 15.74 | - |
| 01 Mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 15.77 | - |
| 29 Feb 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 15.56 | - |
| 28 Feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 15.48 | - |
| 27 Feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 15.54 | - |
| 26 Feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 15.50 | - |
| 23 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 15.57 | - |
| 22 Feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 15.58 | - |
| 21 Feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 15.12 | - |
| 20 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 15.11 | - |
| 16 Feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 15.27 | - |
| 15 Feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 15.36 | - |
| 14 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 15.35 | - |
| 13 Feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 15.16 | - |
| 12 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 15.37 | - |
| 09 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 15.43 | - |
| 08 Feb 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 15.29 | - |
| 07 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 15.28 | - |
| 06 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 15.14 | - |
| 05 Feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 15.12 | - |
| 02 Feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 14.81 | - |
| 01 Feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 14.81 | - |
| 31 Jan 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 14.60 | - |
| 30 Jan 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 14.91 | - |
| 29 Jan 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 14.98 | - |
| 26 Jan 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 14.80 | - |
| 25 Jan 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 14.83 | - |
| 24 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 14.78 | - |
| 23 Jan 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 14.76 | - |
| 22 Jan 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 14.71 | - |
| 19 Jan 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 14.68 | - |
| 18 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 14.46 | - |
| 17 Jan 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 14.25 | - |
| 16 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 14.32 | - |
| 12 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 14.39 | - |
| 11 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 14.39 | - |
| 10 Jan 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 14.36 | - |
| 09 Jan 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 14.23 | - |
| 08 Jan 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 14.21 | - |
| 05 Jan 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 13.90 | - |
| 04 Jan 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 13.88 | - |
| 03 Jan 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 13.92 | - |
| 02 Jan 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 14.08 | - |
| *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.