Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,203.45 +768.11 (+1.17%) CMC Crypto 200
1,405.30 -12.57 (-0.89%)
Goldman Sachs Technology Opps A (GITAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 13 Jun 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 12 Jun 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 11 Jun 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 10 Jun 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 07 Jun 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 06 Jun 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 05 Jun 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 04 Jun 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 03 Jun 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 31 May 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 30 May 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 29 May 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 28 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 24 May 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 23 May 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 22 May 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 21 May 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 20 May 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 17 May 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 16 May 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 15 May 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 14 May 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 13 May 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 10 May 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 09 May 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 08 May 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 07 May 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 06 May 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 03 May 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 02 May 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 01 May 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 30 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 29 Apr 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 26 Apr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 25 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 24 Apr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 23 Apr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 22 Apr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 19 Apr 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 18 Apr 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 17 Apr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 16 Apr 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 15 Apr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 12 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 11 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 10 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 09 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 08 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 05 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 04 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 03 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 02 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 01 Apr 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 28 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 27 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 26 Mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 25 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 22 Mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 21 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 20 Mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 19 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 18 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 15 Mar 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 14 Mar 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 13 Mar 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 12 Mar 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 11 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 08 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 07 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 06 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 05 Mar 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 04 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 01 Mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 29 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 28 Feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 27 Feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 26 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 23 Feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 22 Feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 21 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 20 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 16 Feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 15 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 14 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 13 Feb 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 12 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 09 Feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 08 Feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 07 Feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 06 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 05 Feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 02 Feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 01 Feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 31 Jan 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 30 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 29 Jan 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 26 Jan 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 25 Jan 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 24 Jan 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| *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.