Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.94 -3.36 (-0.06%) Dow
38,955.33 -156.83 (-0.40%) Nasdaq
17,770.11 +52.46 (+0.30%) Bitcoin USD
61,849.73 +560.65 (+0.91%) CMC Crypto 200
1,281.42 -2.36 (-0.18%)
Goldman Sachs Trust - Goldman Sachs Concentrated Growth Fund (GGCTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 24 Jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 21 Jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 20 Jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 18 Jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 17 Jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 14 Jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 13 Jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 12 Jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 11 Jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 10 Jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 07 Jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 06 Jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 05 Jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 04 Jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 03 Jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 28 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 24 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 23 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 22 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 21 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 20 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 17 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 16 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 15 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 14 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 13 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 10 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 09 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 08 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 07 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 06 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 03 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 02 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 01 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 30 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 29 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 26 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 25 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 24 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 23 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 23 Apr 2024 | 0.014 Dividend | |||||
| 23 Apr 2024 | 5.863 Capital gain | |||||
| 22 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 16.08 | - |
| 19 Apr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 15.94 | - |
| 18 Apr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 16.06 | - |
| 17 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 16.10 | - |
| 16 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 16.19 | - |
| 15 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 16.24 | - |
| 12 Apr 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 16.75 | - |
| 11 Apr 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 16.75 | - |
| 10 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 16.54 | - |
| 09 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 16.70 | - |
| 08 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 16.66 | - |
| 05 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 16.43 | - |
| 04 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 16.43 | - |
| 03 Apr 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 16.64 | - |
| 02 Apr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 16.63 | - |
| 01 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 16.74 | - |
| 28 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 16.79 | - |
| 27 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 16.79 | - |
| 26 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 16.68 | - |
| 25 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 16.73 | - |
| 22 Mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 16.82 | - |
| 21 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 16.85 | - |
| 20 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 16.84 | - |
| 19 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 16.70 | - |
| 18 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 16.60 | - |
| 15 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 16.68 | - |
| 14 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 16.68 | - |
| 13 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 16.79 | - |
| 12 Mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 16.79 | - |
| 11 Mar 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 16.53 | - |
| 08 Mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 16.65 | - |
| 07 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 16.83 | - |
| 06 Mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 16.60 | - |
| 05 Mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 16.50 | - |
| 04 Mar 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 16.73 | - |
| 01 Mar 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 16.75 | - |
| 29 Feb 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 16.53 | - |
| 28 Feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 16.44 | - |
| 27 Feb 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 16.51 | - |
| 26 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 16.47 | - |
| 23 Feb 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 16.54 | - |
| 22 Feb 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 16.54 | - |
| 21 Feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 16.05 | - |
| 20 Feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 16.05 | - |
| 16 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 16.22 | - |
| 15 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 16.32 | - |
| 14 Feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 16.31 | - |
| 13 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 16.10 | - |
| 12 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 16.33 | - |
| 09 Feb 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 16.38 | - |
| 08 Feb 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 16.24 | - |
| 07 Feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 16.23 | - |
| 06 Feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 16.08 | - |
| *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.