Singapore markets close in 1 hour 40 minutes
Straits Times Index
3,336.86 +4.06 (+0.12%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,220.69 +56.57 (+0.69%) Bitcoin USD
63,319.48 +1,671.92 (+2.71%) CMC Crypto 200
1,313.41 +11.33 (+0.87%)
GuideStone Funds Equity Index Instl (GEQYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 27 Jun 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 26 Jun 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 25 Jun 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 24 Jun 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 21 Jun 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 20 Jun 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 18 Jun 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 17 Jun 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 14 Jun 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 13 Jun 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 12 Jun 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 11 Jun 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 10 Jun 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 07 Jun 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 06 Jun 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 05 Jun 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 04 Jun 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 03 Jun 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 31 May 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 30 May 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 29 May 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 28 May 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 24 May 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 23 May 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 22 May 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 21 May 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 20 May 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 17 May 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 16 May 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 15 May 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 14 May 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 13 May 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 10 May 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| 09 May 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 08 May 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 07 May 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 06 May 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| 03 May 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| 02 May 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
| 01 May 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| 30 Apr 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 29 Apr 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| 26 Apr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 25 Apr 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 24 Apr 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 23 Apr 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 22 Apr 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 19 Apr 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 18 Apr 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 17 Apr 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 16 Apr 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 15 Apr 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 12 Apr 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 11 Apr 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 10 Apr 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 09 Apr 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 08 Apr 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 05 Apr 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 04 Apr 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 03 Apr 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 02 Apr 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 01 Apr 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 28 Mar 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 27 Mar 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| 26 Mar 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 25 Mar 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 22 Mar 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 21 Mar 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 20 Mar 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| 19 Mar 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 18 Mar 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| 15 Mar 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 14 Mar 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| 13 Mar 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 12 Mar 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 11 Mar 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 08 Mar 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 07 Mar 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 06 Mar 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| 05 Mar 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 04 Mar 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| 01 Mar 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| 29 Feb 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 28 Feb 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
| 27 Feb 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 26 Feb 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 23 Feb 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| 22 Feb 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 21 Feb 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 20 Feb 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 16 Feb 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 15 Feb 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 14 Feb 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
| 13 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 12 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 09 Feb 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 08 Feb 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 07 Feb 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| 06 Feb 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| *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.