Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,896.85 +659.93 (+1.04%) CMC Crypto 200
1,326.08 +49.10 (+3.85%)
Goldman Sachs Mid Cap Growth R6 (GGOUX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 01 May 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 30 Apr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 29 Apr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 26 Apr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 25 Apr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 24 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 23 Apr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 22 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 19 Apr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 18 Apr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 17 Apr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 16 Apr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 15 Apr 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 12 Apr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 11 Apr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 10 Apr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 09 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 08 Apr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 05 Apr 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 04 Apr 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 03 Apr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 02 Apr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 01 Apr 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 28 Mar 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 27 Mar 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 26 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 25 Mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 22 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 21 Mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 20 Mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 19 Mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 18 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 15 Mar 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 14 Mar 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 13 Mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 12 Mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 11 Mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 08 Mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 07 Mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 06 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 05 Mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 04 Mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 01 Mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 29 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 28 Feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 27 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 26 Feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 23 Feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 22 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 21 Feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 20 Feb 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 16 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 15 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 14 Feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 13 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 12 Feb 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 09 Feb 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 08 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 07 Feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 06 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 05 Feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 02 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 01 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 31 Jan 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 30 Jan 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 29 Jan 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 26 Jan 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 25 Jan 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 24 Jan 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 23 Jan 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 22 Jan 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 19 Jan 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 18 Jan 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 17 Jan 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 16 Jan 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 12 Jan 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 11 Jan 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 10 Jan 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 09 Jan 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 08 Jan 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 05 Jan 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 04 Jan 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 03 Jan 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 02 Jan 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 29 Dec 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 28 Dec 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 27 Dec 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 26 Dec 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 22 Dec 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 21 Dec 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 20 Dec 2023 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 19 Dec 2023 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 18 Dec 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 15 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 14 Dec 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 13 Dec 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 12 Dec 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 11 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| *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.