Singapore markets closed

Goldman Sachs MLP Energy Infras R6 (GLPSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
36.50+0.26 (+0.72%)
At close: 06:25PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 202436.2436.2436.2436.2436.24-
15 May 202436.3436.3436.3436.3436.34-
14 May 202436.3736.3736.3736.3736.37-
13 May 202436.1236.1236.1236.1236.12-
10 May 202436.3936.3936.3936.3936.39-
09 May 202436.4936.4936.4936.4936.49-
08 May 202436.4036.4036.4036.4036.40-
07 May 202436.2136.2136.2136.2136.21-
06 May 202436.0936.0936.0936.0936.09-
03 May 202435.9635.9635.9635.9635.96-
02 May 202435.7935.7935.7935.7935.79-
01 May 202435.4935.4935.4935.4935.49-
30 Apr 202435.7835.7835.7835.7835.78-
29 Apr 202436.3536.3536.3536.3536.35-
26 Apr 202436.2036.2036.2036.2036.20-
25 Apr 202436.1936.1936.1936.1936.19-
24 Apr 202436.1836.1836.1836.1836.18-
23 Apr 202436.0536.0536.0536.0536.05-
22 Apr 202435.9435.9435.9435.9435.94-
19 Apr 202435.7935.7935.7935.7935.79-
18 Apr 202435.3835.3835.3835.3835.38-
17 Apr 202435.1235.1235.1235.1235.12-
16 Apr 202434.7634.7634.7634.7634.76-
15 Apr 202435.0035.0035.0035.0035.00-
12 Apr 202435.4735.4735.4735.4735.47-
11 Apr 202435.8535.8535.8535.8535.85-
10 Apr 202435.9235.9235.9235.9235.92-
09 Apr 202436.1436.1436.1436.1436.14-
08 Apr 202436.3436.3436.3436.3436.34-
05 Apr 202436.3836.3836.3836.3836.38-
04 Apr 202436.4036.4036.4036.4036.40-
03 Apr 202436.5636.5636.5636.5636.56-
02 Apr 202436.3036.3036.3036.3036.30-
01 Apr 202436.0536.0536.0536.0536.05-
28 Mar 202436.0736.0736.0736.0736.07-
27 Mar 202435.8035.8035.8035.8035.80-
26 Mar 202435.6535.6535.6535.6535.65-
25 Mar 202435.6935.6935.6935.6935.69-
22 Mar 202435.6935.6935.6935.6935.69-
21 Mar 202435.8535.8535.8535.8535.85-
20 Mar 202435.7635.7635.7635.7635.76-
19 Mar 202435.6235.6235.6235.6235.62-
18 Mar 202435.3035.3035.3035.3035.30-
15 Mar 202435.3035.3035.3035.3035.30-
14 Mar 202434.9634.9634.9634.9634.96-
13 Mar 202435.1635.1635.1635.1635.16-
12 Mar 202435.1635.1635.1635.1635.16-
11 Mar 202435.1635.1635.1635.1635.16-
08 Mar 202435.0335.0335.0335.0335.03-
07 Mar 202435.1935.1935.1935.1935.19-
06 Mar 202435.2835.2835.2835.2835.28-
05 Mar 202434.9234.9234.9234.9234.92-
04 Mar 202434.6734.6734.6734.6734.67-
01 Mar 202434.6934.6934.6934.6934.69-
29 Feb 202434.2034.2034.2034.2034.20-
28 Feb 202433.9833.9833.9833.9833.98-
27 Feb 202434.8934.8934.8934.8934.89-
26 Feb 202434.8234.8234.8234.8234.82-
23 Feb 202435.0835.0835.0835.0835.08-
22 Feb 202435.1135.1135.1135.1135.11-
21 Feb 202434.8534.8534.8534.8534.85-
20 Feb 202434.5634.5634.5634.5634.56-
16 Feb 202434.2034.2034.2034.2034.20-
15 Feb 202433.8233.8233.8233.8233.82-
14 Feb 202433.0933.0933.0933.0933.09-
13 Feb 202432.9632.9632.9632.9632.96-
12 Feb 202433.3233.3233.3233.3233.32-
09 Feb 202432.9132.9132.9132.9132.91-
08 Feb 202432.9032.9032.9032.9032.90-
07 Feb 202432.8432.8432.8432.8432.84-
06 Feb 202432.7332.7332.7332.7332.73-
05 Feb 202432.8832.8832.8832.8832.88-
02 Feb 202433.0233.0233.0233.0233.02-
01 Feb 202433.2733.2733.2733.2733.27-
31 Jan 202433.1033.1033.1033.1033.10-
30 Jan 202433.5533.5533.5533.5533.55-
29 Jan 202433.4533.4533.4533.4533.45-
26 Jan 202433.3333.3333.3333.3333.33-
25 Jan 202432.9632.9632.9632.9632.96-
24 Jan 202432.5532.5532.5532.5532.55-
23 Jan 202432.4432.4432.4432.4432.44-
22 Jan 202432.4732.4732.4732.4732.47-
19 Jan 202432.0032.0032.0032.0032.00-
18 Jan 202432.0532.0532.0532.0532.05-
17 Jan 202432.0532.0532.0532.0532.05-
16 Jan 202432.3732.3732.3732.3732.37-
12 Jan 202432.6532.6532.6532.6532.65-
11 Jan 202432.3532.3532.3532.3532.35-
10 Jan 202432.3732.3732.3732.3732.37-
09 Jan 202432.4532.4532.4532.4532.45-
08 Jan 202432.4332.4332.4332.4332.43-
05 Jan 202432.5332.5332.5332.5332.53-
04 Jan 202432.4132.4132.4132.4132.41-
03 Jan 202432.6832.6832.6832.6832.68-
02 Jan 202432.3932.3932.3932.3932.39-
29 Dec 202332.3632.3632.3632.3632.36-
28 Dec 202332.2932.2932.2932.2932.29-
27 Dec 202332.3532.3532.3532.3532.35-
26 Dec 202332.3232.3232.3232.3232.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...