Singapore markets open in 1 hour 56 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,267.84 -39.17 (-0.74%) Dow
39,065.26 -605.78 (-1.53%) Nasdaq
16,736.03 -65.51 (-0.39%) Bitcoin USD
67,669.05 -1,394.24 (-2.02%) CMC Crypto 200
1,467.42 -35.24 (-2.35%)
Goldman Sachs Concentrated Growth C (GCGCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 21 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 20 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 17 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 16 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 15 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 14 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 13 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 10 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 09 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 08 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 07 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 06 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 03 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 02 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 01 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 30 Apr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 29 Apr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 26 Apr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 25 Apr 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 24 Apr 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 23 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 23 Apr 2024 | 0 Dividend | |||||
| 23 Apr 2024 | 5.863 Capital gain | |||||
| 22 Apr 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 7.56 | - |
| 19 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 7.50 | - |
| 18 Apr 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 7.55 | - |
| 17 Apr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 7.57 | - |
| 16 Apr 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 7.61 | - |
| 15 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 7.63 | - |
| 12 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 7.88 | - |
| 11 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 7.88 | - |
| 10 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 7.78 | - |
| 09 Apr 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 7.85 | - |
| 08 Apr 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 7.83 | - |
| 05 Apr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 7.73 | - |
| 04 Apr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 7.73 | - |
| 03 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 7.83 | - |
| 02 Apr 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 7.82 | - |
| 01 Apr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 7.87 | - |
| 28 Mar 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 7.90 | - |
| 27 Mar 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 7.90 | - |
| 26 Mar 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 7.84 | - |
| 25 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 7.87 | - |
| 22 Mar 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 7.91 | - |
| 21 Mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 7.93 | - |
| 20 Mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 7.92 | - |
| 19 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 7.86 | - |
| 18 Mar 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 7.81 | - |
| 15 Mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 7.85 | - |
| 14 Mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 7.85 | - |
| 13 Mar 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 7.90 | - |
| 12 Mar 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 7.90 | - |
| 11 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 7.78 | - |
| 08 Mar 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 7.83 | - |
| 07 Mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 7.92 | - |
| 06 Mar 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 7.81 | - |
| 05 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 7.77 | - |
| 04 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 7.87 | - |
| 01 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 7.88 | - |
| 29 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 7.78 | - |
| 28 Feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 7.74 | - |
| 27 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 7.77 | - |
| 26 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 7.75 | - |
| 23 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 7.78 | - |
| 22 Feb 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 7.79 | - |
| 21 Feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 7.56 | - |
| 20 Feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 7.56 | - |
| 16 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 7.64 | - |
| 15 Feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 7.68 | - |
| 14 Feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 7.68 | - |
| 13 Feb 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 7.59 | - |
| 12 Feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 7.69 | - |
| 09 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 7.71 | - |
| 08 Feb 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 7.65 | - |
| 07 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 7.64 | - |
| 06 Feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 7.57 | - |
| 05 Feb 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 7.56 | - |
| 02 Feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 7.41 | - |
| 01 Feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 7.41 | - |
| 31 Jan 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 7.30 | - |
| 30 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 7.46 | - |
| 29 Jan 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 7.50 | - |
| 26 Jan 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 7.40 | - |
| 25 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 7.42 | - |
| 24 Jan 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 7.39 | - |
| 23 Jan 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 7.39 | - |
| 22 Jan 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 7.36 | - |
| 19 Jan 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 7.34 | - |
| 18 Jan 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 7.24 | - |
| 17 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 7.13 | - |
| 16 Jan 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 7.16 | - |
| 12 Jan 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 7.20 | - |
| 11 Jan 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 7.20 | - |
| 10 Jan 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 7.19 | - |
| 09 Jan 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 7.12 | - |
| 08 Jan 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 7.11 | - |
| 05 Jan 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 6.95 | - |
| 04 Jan 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 6.95 | - |
| *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.