Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,286.58 -52.49 (-3.92%)
Goldman Sachs Small Cap Eq Insghts Svc (GCSSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 26 Apr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 25 Apr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 24 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 23 Apr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 22 Apr 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 19 Apr 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 18 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 17 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 16 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 15 Apr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 12 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 11 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 10 Apr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 09 Apr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 08 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 05 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 04 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 03 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 02 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 01 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 28 Mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 27 Mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 26 Mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 25 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 22 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 21 Mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 20 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 19 Mar 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 18 Mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 15 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 14 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 13 Mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 12 Mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 11 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 08 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 07 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 06 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 05 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 04 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 01 Mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 29 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 28 Feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 27 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 26 Feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 23 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 22 Feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 21 Feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 20 Feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 16 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 15 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 14 Feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 13 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 12 Feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 09 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 08 Feb 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 07 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 06 Feb 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 05 Feb 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 02 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 01 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 31 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 30 Jan 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 29 Jan 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 26 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 25 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 24 Jan 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 23 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 22 Jan 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 19 Jan 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 18 Jan 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 17 Jan 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 16 Jan 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 12 Jan 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 11 Jan 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 10 Jan 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 09 Jan 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 08 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 05 Jan 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 04 Jan 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 03 Jan 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 02 Jan 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 29 Dec 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 28 Dec 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 27 Dec 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 26 Dec 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 22 Dec 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 21 Dec 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 20 Dec 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 19 Dec 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 18 Dec 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 18 Dec 2023 | 0.088 Dividend | |||||
| 15 Dec 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.64 | - |
| 14 Dec 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 23.83 | - |
| 13 Dec 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.31 | - |
| 12 Dec 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 22.58 | - |
| 11 Dec 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 22.59 | - |
| 08 Dec 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.53 | - |
| 07 Dec 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.37 | - |
| *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.