Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,496.56 +9.53 (+0.17%) Dow
38,896.52 +61.66 (+0.16%) Nasdaq
17,892.38 +30.15 (+0.17%) Bitcoin USD
64,932.21 +30.28 (+0.05%) CMC Crypto 200
1,347.56 -35.10 (-2.54%)
GS Energy Infrastructure Fd R6 Shares (GLESX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 17 Jun 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 14 Jun 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 13 Jun 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 12 Jun 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 11 Jun 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 10 Jun 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 07 Jun 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 06 Jun 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 05 Jun 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 04 Jun 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 03 Jun 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 31 May 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 30 May 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 29 May 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 28 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 24 May 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 23 May 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 22 May 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 21 May 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 20 May 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 17 May 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 16 May 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 15 May 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 14 May 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 13 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 10 May 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 09 May 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 08 May 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 07 May 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 06 May 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 03 May 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 02 May 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 01 May 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 30 Apr 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 29 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 26 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 25 Apr 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 24 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 23 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 22 Apr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 19 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 18 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 17 Apr 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 16 Apr 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 15 Apr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 12 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 11 Apr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 10 Apr 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 09 Apr 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 08 Apr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 05 Apr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 04 Apr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 03 Apr 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 02 Apr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 01 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 28 Mar 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 27 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 26 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 25 Mar 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 22 Mar 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 21 Mar 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 20 Mar 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 19 Mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 18 Mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 15 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 14 Mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 13 Mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 12 Mar 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 11 Mar 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 08 Mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 07 Mar 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 06 Mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 05 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 04 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 01 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 29 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 28 Feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 27 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 26 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 23 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 22 Feb 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 21 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 20 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 16 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 15 Feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 14 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 13 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 12 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 09 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 08 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 07 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 06 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 05 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 02 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 01 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 31 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 30 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 29 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| *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.