Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,859.32 -449.50 (-0.66%) CMC Crypto 200
1,460.63 -24.06 (-1.62%)
Goldman Sachs MLP Energy Infras Inv (GLPIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 24 May 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 23 May 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 22 May 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 21 May 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 20 May 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| 17 May 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 16 May 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 15 May 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 14 May 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 13 May 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| 10 May 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 09 May 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 08 May 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 07 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 06 May 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 03 May 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 02 May 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 01 May 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 30 Apr 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 29 Apr 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| 26 Apr 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 25 Apr 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 24 Apr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 23 Apr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 22 Apr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 19 Apr 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 18 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 17 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 16 Apr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 15 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 12 Apr 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 11 Apr 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 10 Apr 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 09 Apr 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| 08 Apr 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| 05 Apr 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 04 Apr 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 03 Apr 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 02 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 01 Apr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 28 Mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 27 Mar 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 26 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 25 Mar 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| 22 Mar 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| 21 Mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 20 Mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 19 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 18 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 15 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 14 Mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 13 Mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 12 Mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 11 Mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 08 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 07 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 06 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 05 Mar 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 04 Mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 01 Mar 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 29 Feb 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| 28 Feb 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| 27 Feb 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 26 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 23 Feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 22 Feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 21 Feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 20 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 16 Feb 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 15 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 14 Feb 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 13 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 12 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 09 Feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 08 Feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 07 Feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 06 Feb 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 05 Feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 02 Feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 01 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| 31 Jan 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 30 Jan 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 29 Jan 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 26 Jan 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 25 Jan 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 24 Jan 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 23 Jan 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 22 Jan 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 19 Jan 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 18 Jan 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 17 Jan 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 16 Jan 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 12 Jan 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 11 Jan 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 10 Jan 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 09 Jan 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 08 Jan 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 05 Jan 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 04 Jan 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| *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.