Singapore markets close in 3 hours 56 minutes
Straits Times Index
3,301.44 +8.75 (+0.27%) Nikkei
38,246.18 -27.87 (-0.07%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,315.93 -2,920.14 (-4.85%) CMC Crypto 200
1,260.80 -78.26 (-5.84%)
Goldman Sachs Small Cap Eq Insghts Inv (GDSTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 30 Apr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 29 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 26 Apr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 25 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 24 Apr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 23 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 22 Apr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 19 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 18 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 17 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 16 Apr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 15 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 12 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 11 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 10 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 09 Apr 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 08 Apr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 05 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 04 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 03 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 02 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 01 Apr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 28 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 27 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 26 Mar 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 25 Mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 22 Mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 21 Mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 20 Mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 19 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 18 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 15 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 14 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 13 Mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 12 Mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 11 Mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 08 Mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 07 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 06 Mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 05 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 04 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 01 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 29 Feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 28 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 27 Feb 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 26 Feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 23 Feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 22 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 21 Feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 20 Feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 16 Feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 15 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 14 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 13 Feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 12 Feb 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 09 Feb 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 08 Feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 07 Feb 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 06 Feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 05 Feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 02 Feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 01 Feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 31 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 30 Jan 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 29 Jan 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 26 Jan 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 25 Jan 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 24 Jan 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 23 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 22 Jan 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 19 Jan 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 18 Jan 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 17 Jan 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 16 Jan 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 12 Jan 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 11 Jan 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 10 Jan 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 09 Jan 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 08 Jan 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 05 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 04 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 03 Jan 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 02 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 29 Dec 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 28 Dec 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 27 Dec 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 26 Dec 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 22 Dec 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 21 Dec 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 20 Dec 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 19 Dec 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 18 Dec 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 18 Dec 2023 | 0.173 Dividend | |||||
| 15 Dec 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 24.12 | - |
| 14 Dec 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 24.31 | - |
| 13 Dec 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 23.77 | - |
| 12 Dec 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 23.02 | - |
| 11 Dec 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.03 | - |
| 08 Dec 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 22.98 | - |
| *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.