Singapore markets open in 29 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,493.91 -6.01 (-0.01%) CMC Crypto 200
1,441.45 -5.23 (-0.36%)
Goldman Sachs U.S. Equity ESG Inv (GIRGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 06 Jun 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 05 Jun 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 04 Jun 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 03 Jun 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 31 May 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 30 May 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 29 May 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 28 May 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 24 May 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 23 May 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 22 May 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 21 May 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 20 May 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 17 May 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 16 May 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 15 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 14 May 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 13 May 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 10 May 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 09 May 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 08 May 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 07 May 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 06 May 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 03 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 02 May 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 01 May 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 30 Apr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 29 Apr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 26 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 25 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 24 Apr 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 23 Apr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 22 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 19 Apr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 18 Apr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 17 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 16 Apr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 15 Apr 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 12 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 11 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 10 Apr 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 09 Apr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 08 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 05 Apr 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 04 Apr 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 03 Apr 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 02 Apr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 01 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 28 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 27 Mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 26 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 25 Mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 22 Mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 21 Mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 20 Mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 19 Mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 18 Mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 15 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 14 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 13 Mar 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 12 Mar 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 11 Mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 08 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 07 Mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 06 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 05 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 04 Mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 01 Mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 29 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 28 Feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 27 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 26 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 23 Feb 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 22 Feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 21 Feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 20 Feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 16 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 15 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 14 Feb 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 13 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 12 Feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 09 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 08 Feb 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 07 Feb 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 06 Feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 05 Feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 02 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 01 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 31 Jan 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 30 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 29 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 26 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 25 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 24 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 23 Jan 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 22 Jan 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 19 Jan 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 18 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| *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.