Singapore markets open in 1 hour 32 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
63,861.93 +599.16 (+0.95%) CMC Crypto 200
885.54 0.00 (0.00%)
Goldman Sachs International T/M Eq Instl (GHTMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 12 Apr 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 11 Apr 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 10 Apr 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 09 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 08 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 05 Apr 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 04 Apr 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 03 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 02 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 01 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 28 Mar 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 27 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 26 Mar 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 25 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 22 Mar 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 21 Mar 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 20 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 19 Mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 18 Mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 15 Mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 14 Mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 13 Mar 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 12 Mar 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 11 Mar 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 08 Mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 07 Mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 06 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 05 Mar 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 04 Mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 01 Mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 29 Feb 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 28 Feb 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 27 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 26 Feb 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 23 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 22 Feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 21 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 20 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 16 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 15 Feb 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 14 Feb 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 13 Feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 12 Feb 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 09 Feb 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 08 Feb 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 07 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 06 Feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 05 Feb 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 02 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 01 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 31 Jan 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 30 Jan 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 29 Jan 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 26 Jan 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 25 Jan 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 24 Jan 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 23 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 22 Jan 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 19 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 18 Jan 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 17 Jan 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 16 Jan 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 12 Jan 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 11 Jan 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 10 Jan 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 09 Jan 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 08 Jan 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 05 Jan 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 04 Jan 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 03 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 02 Jan 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 29 Dec 2023 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 28 Dec 2023 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 27 Dec 2023 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 26 Dec 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 22 Dec 2023 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 21 Dec 2023 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 20 Dec 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 20 Dec 2023 | 0.276 Dividend | |||||
| 19 Dec 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 11.69 | - |
| 18 Dec 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.59 | - |
| 15 Dec 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.59 | - |
| 14 Dec 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 11.69 | - |
| 13 Dec 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.68 | - |
| 12 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.53 | - |
| 11 Dec 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.50 | - |
| 08 Dec 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.46 | - |
| 07 Dec 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.45 | - |
| 06 Dec 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.40 | - |
| 05 Dec 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.39 | - |
| 04 Dec 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.43 | - |
| 01 Dec 2023 | 11.79 | 11.79 | 11.79 | 11.79 | 11.52 | - |
| 30 Nov 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.39 | - |
| 29 Nov 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.39 | - |
| 28 Nov 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.36 | - |
| 27 Nov 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.34 | - |
| 24 Nov 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.36 | - |
| 22 Nov 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 11.25 | - |
| *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.