Singapore markets close in 2 hours 51 minutes
Straits Times Index
3,275.71 -17.42 (-0.53%) Nikkei
37,683.65 -776.43 (-2.02%) Hang Seng
17,212.00 +10.73 (+0.06%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,226.64 -2,437.57 (-3.66%) CMC Crypto 200
1,391.02 +8.45 (+0.61%)
Goldman Sachs Intl Eq Insghts R6 (GCIUX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 23 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 22 Apr 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 19 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 18 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 17 Apr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 16 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 15 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 12 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 11 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 10 Apr 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 09 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 08 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 05 Apr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 04 Apr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 03 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 02 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 01 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 28 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 27 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 26 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 25 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 22 Mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 21 Mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 20 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 19 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 18 Mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 15 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 14 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 13 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 12 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 11 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 08 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 07 Mar 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 06 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 05 Mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 04 Mar 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 01 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 29 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 28 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 27 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 26 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 23 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 22 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 21 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 20 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 16 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 15 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 14 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 13 Feb 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 12 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 09 Feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 08 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 07 Feb 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 06 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 05 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 02 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 01 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 31 Jan 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 30 Jan 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 29 Jan 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 26 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 25 Jan 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 24 Jan 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 23 Jan 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 22 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 19 Jan 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 18 Jan 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 17 Jan 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 16 Jan 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 12 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 11 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 10 Jan 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 09 Jan 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 08 Jan 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 05 Jan 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 04 Jan 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 03 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 02 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 29 Dec 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 28 Dec 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 27 Dec 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 26 Dec 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 22 Dec 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 21 Dec 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 20 Dec 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 20 Dec 2023 | 0.389 Dividend | |||||
| 19 Dec 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.66 | - |
| 18 Dec 2023 | 13.92 | 13.92 | 13.92 | 13.92 | 13.53 | - |
| 15 Dec 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.52 | - |
| 14 Dec 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 13.65 | - |
| 13 Dec 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 13.62 | - |
| 12 Dec 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 13.45 | - |
| 11 Dec 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.42 | - |
| 08 Dec 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.37 | - |
| 07 Dec 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.36 | - |
| 06 Dec 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.30 | - |
| 05 Dec 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.28 | - |
| 04 Dec 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.31 | - |
| 01 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.41 | - |
| *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.