Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,217.87 -230.18 (-0.36%) CMC Crypto 200
1,382.48 +69.85 (+5.32%)
Goldman Sachs International T/M Eq Inv (GITRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 17 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 16 Apr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 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 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 08 Apr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 05 Apr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 04 Apr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 03 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 02 Apr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 01 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 28 Mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 27 Mar 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 26 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 25 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 22 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 21 Mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 20 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 19 Mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 18 Mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 15 Mar 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 14 Mar 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 13 Mar 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 12 Mar 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 11 Mar 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 08 Mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 07 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 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 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 01 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 29 Feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 28 Feb 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 27 Feb 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 26 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 23 Feb 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 22 Feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 21 Feb 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 20 Feb 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 16 Feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 15 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 14 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 13 Feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 12 Feb 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 09 Feb 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 08 Feb 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 07 Feb 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 06 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 05 Feb 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 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 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 29 Jan 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 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 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 23 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 22 Jan 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 19 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 18 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 17 Jan 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 16 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 12 Jan 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 11 Jan 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 10 Jan 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 09 Jan 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 08 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 05 Jan 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 04 Jan 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 03 Jan 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 02 Jan 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 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 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 21 Dec 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 20 Dec 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 20 Dec 2023 | 0.269 Dividend | |||||
| 19 Dec 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 11.70 | - |
| 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 | 11.70 | - |
| 13 Dec 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.69 | - |
| 12 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.53 | - |
| 11 Dec 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.51 | - |
| 08 Dec 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.47 | - |
| 07 Dec 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.46 | - |
| 06 Dec 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.41 | - |
| 05 Dec 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.40 | - |
| 04 Dec 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.44 | - |
| 01 Dec 2023 | 11.79 | 11.79 | 11.79 | 11.79 | 11.53 | - |
| 30 Nov 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.40 | - |
| 29 Nov 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.40 | - |
| 28 Nov 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.37 | - |
| *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.