Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,988.28 +184.83 (+0.30%) CMC Crypto 200
1,261.87 -96.14 (-7.08%)
Goldman Sachs GQG Ptnrs Intl Opps R (GSIQX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 09 May 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 08 May 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 07 May 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 06 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 03 May 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 02 May 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 01 May 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 30 Apr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 29 Apr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 26 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 25 Apr 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 24 Apr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 23 Apr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 22 Apr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 19 Apr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 18 Apr 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 17 Apr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 16 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 15 Apr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 12 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 11 Apr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 10 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 09 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 08 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 05 Apr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 04 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 03 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 02 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 01 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 28 Mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 27 Mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 26 Mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 25 Mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 22 Mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 21 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 20 Mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 19 Mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 18 Mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 15 Mar 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 14 Mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 13 Mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 12 Mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 11 Mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 08 Mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 07 Mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 06 Mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 05 Mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 04 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 01 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 29 Feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 28 Feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 27 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 26 Feb 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 23 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 22 Feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 21 Feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 20 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 16 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 15 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 14 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 13 Feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 12 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 09 Feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 08 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 07 Feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 06 Feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 05 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 02 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 01 Feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 31 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 30 Jan 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 29 Jan 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 26 Jan 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 25 Jan 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 24 Jan 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 23 Jan 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 22 Jan 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 19 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 18 Jan 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 17 Jan 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 16 Jan 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 12 Jan 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 11 Jan 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 10 Jan 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 09 Jan 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 08 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 05 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 04 Jan 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 03 Jan 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 02 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 29 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 28 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 27 Dec 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 26 Dec 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 22 Dec 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 21 Dec 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 20 Dec 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 20 Dec 2023 | 0.381 Dividend | |||||
| 19 Dec 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.23 | - |
| *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.