Singapore markets close in 6 hours 9 minutes
Straits Times Index
3,302.68 +9.99 (+0.30%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,011.66 +248.63 (+1.40%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,476.68 -2,314.77 (-3.87%) CMC Crypto 200
1,254.89 -84.17 (-6.28%)
Goldman Sachs GQG Ptnrs Intl Opps Inv (GSINX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 30 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 29 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 26 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 25 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 24 Apr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 23 Apr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 22 Apr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 19 Apr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 18 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 17 Apr 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 16 Apr 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 15 Apr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 12 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 11 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 10 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 09 Apr 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 08 Apr 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 05 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 04 Apr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 03 Apr 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 02 Apr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 01 Apr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 28 Mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 27 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 26 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 25 Mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 22 Mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 21 Mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 20 Mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 19 Mar 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 18 Mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 15 Mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 14 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 13 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 12 Mar 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 11 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 08 Mar 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 07 Mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 06 Mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 05 Mar 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 04 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 01 Mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 29 Feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 28 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 27 Feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 26 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 23 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 22 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 21 Feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 20 Feb 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 16 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 15 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 14 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 13 Feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 12 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 09 Feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 08 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 07 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 06 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 05 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 02 Feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 01 Feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 31 Jan 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 30 Jan 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 29 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 26 Jan 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 25 Jan 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 24 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 23 Jan 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 22 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 19 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 18 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 17 Jan 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 16 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 12 Jan 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 11 Jan 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 10 Jan 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 09 Jan 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 08 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 05 Jan 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 04 Jan 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 03 Jan 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 02 Jan 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 29 Dec 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 28 Dec 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 27 Dec 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 26 Dec 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 22 Dec 2023 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 21 Dec 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 20 Dec 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 20 Dec 2023 | 0.448 Dividend | |||||
| 19 Dec 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 19.56 | - |
| 18 Dec 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.43 | - |
| 15 Dec 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.29 | - |
| 14 Dec 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 19.38 | - |
| 13 Dec 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.17 | - |
| 12 Dec 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 18.91 | - |
| 11 Dec 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 18.91 | - |
| 08 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 18.87 | - |
| *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.