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
67,849.08 -522.16 (-0.76%) CMC Crypto 200
1,462.35 -22.35 (-1.51%)
Goldman Sachs Small Cap Growth C (GSBAX)
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 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 24 May 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 23 May 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 22 May 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 21 May 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 20 May 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 17 May 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 16 May 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 15 May 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 14 May 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 13 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 10 May 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 09 May 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 08 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 07 May 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 06 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 03 May 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 02 May 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 01 May 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 30 Apr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 29 Apr 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 26 Apr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 25 Apr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 24 Apr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 23 Apr 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 22 Apr 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 19 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 18 Apr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 17 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 16 Apr 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 15 Apr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 12 Apr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 11 Apr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 10 Apr 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 09 Apr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 08 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 05 Apr 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 04 Apr 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 03 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 02 Apr 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 01 Apr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 28 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 27 Mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 26 Mar 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 25 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 22 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 21 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 20 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 19 Mar 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 18 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 15 Mar 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 14 Mar 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 13 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 12 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 11 Mar 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 08 Mar 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 07 Mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 06 Mar 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 05 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 04 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 01 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 29 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 28 Feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 27 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 26 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 23 Feb 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 22 Feb 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 21 Feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 20 Feb 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 16 Feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 15 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 14 Feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 13 Feb 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 12 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 09 Feb 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 08 Feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 07 Feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 06 Feb 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 05 Feb 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 02 Feb 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 01 Feb 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 31 Jan 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 30 Jan 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 29 Jan 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 26 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 25 Jan 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 24 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 23 Jan 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 22 Jan 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 19 Jan 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 18 Jan 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 17 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 16 Jan 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 12 Jan 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 11 Jan 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 10 Jan 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 09 Jan 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 08 Jan 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 05 Jan 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 04 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| *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.