Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,541.00 +308.50 (+0.47%) CMC Crypto 200
1,382.38 -35.49 (-2.50%)
Goldman Sachs Concentrated Growth C (GCGCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 13 Jun 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 12 Jun 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 11 Jun 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 10 Jun 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 07 Jun 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 06 Jun 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 05 Jun 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 04 Jun 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 03 Jun 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 28 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 24 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 23 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 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 | - |
| *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.