Singapore markets close in 4 hours 23 minutes
Straits Times Index
3,283.24 -9.89 (-0.30%) Nikkei
37,670.83 -789.25 (-2.05%) Hang Seng
17,295.93 +94.66 (+0.55%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,285.34 -2,397.37 (-3.60%) CMC Crypto 200
1,385.69 -38.41 (-2.70%)
Goldman Sachs Large Cap Gr Insghts Inv (GLCTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 23 Apr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 22 Apr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 19 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 18 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 17 Apr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 16 Apr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 15 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 12 Apr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 11 Apr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 10 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 09 Apr 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 08 Apr 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 05 Apr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 04 Apr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 03 Apr 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 02 Apr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 01 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 28 Mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 27 Mar 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 26 Mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 25 Mar 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 22 Mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 21 Mar 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 20 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 19 Mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 18 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 15 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 14 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 13 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 12 Mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 11 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 08 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 07 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 06 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 05 Mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 04 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 01 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 29 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 28 Feb 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 27 Feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 26 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 23 Feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 22 Feb 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 21 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 20 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 16 Feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 15 Feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 14 Feb 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 13 Feb 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 12 Feb 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 09 Feb 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 08 Feb 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 07 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 06 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 05 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 02 Feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 01 Feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 31 Jan 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 30 Jan 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 29 Jan 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 26 Jan 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 25 Jan 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 24 Jan 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 23 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 22 Jan 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 19 Jan 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 18 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 17 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 16 Jan 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 12 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 11 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 10 Jan 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 09 Jan 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 08 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 05 Jan 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 04 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 03 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 02 Jan 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 29 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 28 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 27 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 26 Dec 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 22 Dec 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 21 Dec 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 20 Dec 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 19 Dec 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 18 Dec 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 15 Dec 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 14 Dec 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 13 Dec 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 13 Dec 2023 | 0 Dividend | |||||
| 13 Dec 2023 | 1.941 Capital gain | |||||
| 12 Dec 2023 | 26.29 | 26.29 | 26.29 | 26.29 | 24.35 | - |
| 11 Dec 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 24.14 | - |
| 08 Dec 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 24.13 | - |
| 07 Dec 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 23.99 | - |
| 06 Dec 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 23.69 | - |
| 05 Dec 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 23.82 | - |
| 04 Dec 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 23.72 | - |
| *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.