Singapore markets open in 2 hours 17 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,186.28 -2,065.14 (-3.43%) CMC Crypto 200
1,218.56 -42.63 (-3.38%)
Goldman Sachs Technology Opps Inv (GISTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 02 Jul 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 01 Jul 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 28 Jun 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 27 Jun 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 26 Jun 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 25 Jun 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| 24 Jun 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 21 Jun 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 20 Jun 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 18 Jun 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| 17 Jun 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 14 Jun 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 13 Jun 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 12 Jun 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| 11 Jun 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 10 Jun 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 07 Jun 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 06 Jun 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 05 Jun 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 04 Jun 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 03 Jun 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 31 May 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 30 May 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 29 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 28 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 24 May 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 23 May 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 22 May 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 21 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 20 May 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 17 May 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 16 May 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 15 May 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 14 May 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 13 May 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 10 May 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 09 May 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 08 May 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 07 May 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 06 May 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 03 May 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 02 May 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 01 May 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 30 Apr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 29 Apr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 26 Apr 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 25 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 24 Apr 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 23 Apr 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 22 Apr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 19 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 18 Apr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 17 Apr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 16 Apr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 15 Apr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 12 Apr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 11 Apr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 10 Apr 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 09 Apr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 08 Apr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 05 Apr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 04 Apr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 03 Apr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 02 Apr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 01 Apr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 28 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 27 Mar 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 26 Mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 25 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 22 Mar 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 21 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 20 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 19 Mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 18 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 15 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 14 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 13 Mar 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 12 Mar 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 11 Mar 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 08 Mar 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 07 Mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 06 Mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 05 Mar 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 04 Mar 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 01 Mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 29 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 28 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 27 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 26 Feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 23 Feb 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 22 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 21 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 20 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 16 Feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 15 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 14 Feb 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 13 Feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 12 Feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 09 Feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| *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.