Singapore markets close in 1 hour 39 minutes
Straits Times Index
3,414.14 -25.74 (-0.75%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,868.76 -159.52 (-0.88%) FTSE 100
8,263.97 +22.71 (+0.28%) Bitcoin USD
54,389.16 -4,188.77 (-7.15%) CMC Crypto 200
1,124.76 -83.93 (-6.93%)
Goldman Sachs Equity Income Inv (GRGTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 02 Jul 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 01 Jul 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 28 Jun 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 27 Jun 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 26 Jun 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 25 Jun 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 24 Jun 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 21 Jun 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 20 Jun 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 18 Jun 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 17 Jun 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 14 Jun 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 13 Jun 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 12 Jun 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 11 Jun 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 10 Jun 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 07 Jun 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 06 Jun 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 05 Jun 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 04 Jun 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 03 Jun 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 31 May 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 30 May 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 29 May 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 28 May 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 24 May 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 23 May 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 22 May 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 21 May 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 20 May 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 17 May 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| 16 May 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 15 May 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 14 May 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 13 May 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 10 May 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 09 May 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 08 May 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 07 May 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 06 May 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 03 May 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 02 May 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 01 May 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 30 Apr 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 29 Apr 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 26 Apr 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 25 Apr 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 24 Apr 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 23 Apr 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 22 Apr 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 19 Apr 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| 18 Apr 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 17 Apr 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 16 Apr 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 15 Apr 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 12 Apr 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 11 Apr 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 10 Apr 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 09 Apr 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 08 Apr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 05 Apr 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 04 Apr 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 03 Apr 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 02 Apr 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| 01 Apr 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 28 Mar 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 27 Mar 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 27 Mar 2024 | 0.192 Dividend | |||||
| 26 Mar 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.75 | - |
| 25 Mar 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.77 | - |
| 22 Mar 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 45.87 | - |
| 21 Mar 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.14 | - |
| 20 Mar 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.86 | - |
| 19 Mar 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.51 | - |
| 18 Mar 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.29 | - |
| 15 Mar 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.30 | - |
| 14 Mar 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.30 | - |
| 13 Mar 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.57 | - |
| 12 Mar 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.57 | - |
| 11 Mar 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.40 | - |
| 08 Mar 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.35 | - |
| 07 Mar 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.44 | - |
| 06 Mar 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.16 | - |
| 05 Mar 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 44.86 | - |
| 04 Mar 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.06 | - |
| 01 Mar 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.87 | - |
| 29 Feb 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.38 | - |
| 28 Feb 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.33 | - |
| 27 Feb 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.26 | - |
| 26 Feb 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.20 | - |
| 23 Feb 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.33 | - |
| 22 Feb 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.24 | - |
| 21 Feb 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 43.85 | - |
| 20 Feb 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.61 | - |
| 16 Feb 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.71 | - |
| 15 Feb 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.81 | - |
| 14 Feb 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.37 | - |
| 13 Feb 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.06 | - |
| 12 Feb 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.66 | - |
| *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.