Singapore markets open in 6 hours 14 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,184.89 +4.15 (+0.08%) Dow
38,872.35 +20.08 (+0.05%) Nasdaq
16,326.72 -22.53 (-0.14%) Bitcoin USD
62,925.94 -410.73 (-0.65%) CMC Crypto 200
1,308.26 -56.87 (-4.17%)
Gabelli Growth A (GGCAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 100.76 | 100.76 | 100.76 | 100.76 | 100.76 | - |
| 03 May 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
| 02 May 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | - |
| 01 May 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - |
| 30 Apr 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
| 29 Apr 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
| 26 Apr 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
| 25 Apr 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
| 24 Apr 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
| 23 Apr 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 22 Apr 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | - |
| 19 Apr 2024 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | - |
| 18 Apr 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
| 17 Apr 2024 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | - |
| 16 Apr 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
| 15 Apr 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - |
| 12 Apr 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
| 11 Apr 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
| 10 Apr 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
| 09 Apr 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
| 08 Apr 2024 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | - |
| 05 Apr 2024 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | - |
| 04 Apr 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
| 03 Apr 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | - |
| 02 Apr 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
| 01 Apr 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | - |
| 28 Mar 2024 | 100.09 | 100.09 | 100.09 | 100.09 | 100.09 | - |
| 27 Mar 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
| 26 Mar 2024 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | - |
| 25 Mar 2024 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | - |
| 22 Mar 2024 | 101.38 | 101.38 | 101.38 | 101.38 | 101.38 | - |
| 21 Mar 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
| 20 Mar 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
| 19 Mar 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
| 18 Mar 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 15 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 14 Mar 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
| 13 Mar 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
| 12 Mar 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
| 11 Mar 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | - |
| 08 Mar 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | - |
| 07 Mar 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
| 06 Mar 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
| 05 Mar 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
| 04 Mar 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
| 01 Mar 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
| 29 Feb 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
| 28 Feb 2024 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | - |
| 27 Feb 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| 26 Feb 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | - |
| 23 Feb 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | - |
| 22 Feb 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | - |
| 21 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 20 Feb 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
| 16 Feb 2024 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | - |
| 15 Feb 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
| 14 Feb 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
| 13 Feb 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
| 12 Feb 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | - |
| 09 Feb 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
| 08 Feb 2024 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | - |
| 07 Feb 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
| 06 Feb 2024 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | - |
| 05 Feb 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
| 02 Feb 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
| 01 Feb 2024 | 93.07 | 93.07 | 93.07 | 93.07 | 93.07 | - |
| 31 Jan 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| 30 Jan 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | - |
| 29 Jan 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
| 26 Jan 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | - |
| 25 Jan 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | - |
| 24 Jan 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | - |
| 23 Jan 2024 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | - |
| 22 Jan 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
| 19 Jan 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | - |
| 18 Jan 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | - |
| 17 Jan 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - |
| 16 Jan 2024 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | - |
| 12 Jan 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | - |
| 11 Jan 2024 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | - |
| 10 Jan 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
| 09 Jan 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | - |
| 08 Jan 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
| 05 Jan 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
| 04 Jan 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
| 03 Jan 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
| 02 Jan 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | - |
| 29 Dec 2023 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
| 28 Dec 2023 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
| 27 Dec 2023 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
| 27 Dec 2023 | 0 Dividend | |||||
| 27 Dec 2023 | 1.449 Capital gain | |||||
| 26 Dec 2023 | 88.60 | 88.60 | 88.60 | 88.60 | 87.15 | - |
| 22 Dec 2023 | 88.38 | 88.38 | 88.38 | 88.38 | 86.93 | - |
| 21 Dec 2023 | 88.46 | 88.46 | 88.46 | 88.46 | 87.01 | - |
| 20 Dec 2023 | 87.58 | 87.58 | 87.58 | 87.58 | 86.15 | - |
| 19 Dec 2023 | 88.64 | 88.64 | 88.64 | 88.64 | 87.19 | - |
| 18 Dec 2023 | 88.28 | 88.28 | 88.28 | 88.28 | 86.84 | - |
| 15 Dec 2023 | 87.36 | 87.36 | 87.36 | 87.36 | 85.93 | - |
| *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.