Singapore markets open in 2 hours 18 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,461.73 -311.04 (-0.49%) CMC Crypto 200
1,368.24 +55.61 (+4.24%)
Goldman Sachs Small Cap Eq Insghts P (GMAPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:25PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 01 May 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 30 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 29 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 26 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 25 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 24 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 23 Apr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 22 Apr 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 19 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 18 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 17 Apr 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 16 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 15 Apr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 12 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 11 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 10 Apr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 09 Apr 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 08 Apr 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 05 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 04 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 03 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 02 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 01 Apr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 28 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 27 Mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 26 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 25 Mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 22 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 21 Mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 20 Mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 19 Mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 18 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 15 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 14 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 13 Mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 12 Mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 11 Mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 08 Mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 07 Mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 06 Mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 05 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 04 Mar 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 01 Mar 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 29 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 28 Feb 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 27 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 26 Feb 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 23 Feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 22 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 21 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 20 Feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 16 Feb 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 15 Feb 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 14 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 13 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 12 Feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 09 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 08 Feb 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 07 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 06 Feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 05 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 02 Feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 01 Feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 31 Jan 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 30 Jan 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 29 Jan 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 26 Jan 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 25 Jan 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 24 Jan 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 23 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 22 Jan 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 19 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 18 Jan 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 17 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 16 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 12 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 11 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 10 Jan 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 09 Jan 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 08 Jan 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 05 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 04 Jan 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 03 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 02 Jan 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 29 Dec 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 28 Dec 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 27 Dec 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 26 Dec 2023 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 22 Dec 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 21 Dec 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 20 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 19 Dec 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 18 Dec 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 18 Dec 2023 | 0.203 Dividend | |||||
| 15 Dec 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.75 | - |
| 14 Dec 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 25.96 | - |
| 13 Dec 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 25.38 | - |
| *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.