Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,066.81 +1,226.35 (+2.20%) CMC Crypto 200
1,183.88 -24.82 (-2.05%)
Goldman Sachs Tax-Advntgd Gbl Eq P (GSKPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 03 Jul 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 02 Jul 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 01 Jul 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 28 Jun 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 27 Jun 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 26 Jun 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 25 Jun 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 24 Jun 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 21 Jun 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 20 Jun 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 18 Jun 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 17 Jun 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 14 Jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 13 Jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 12 Jun 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 11 Jun 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 10 Jun 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 07 Jun 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 06 Jun 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 05 Jun 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 04 Jun 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 03 Jun 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 31 May 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 30 May 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 29 May 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 28 May 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 24 May 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 23 May 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 22 May 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 21 May 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 20 May 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 17 May 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 16 May 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 15 May 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 14 May 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 13 May 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 10 May 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 09 May 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 08 May 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 07 May 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 06 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 03 May 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 02 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 01 May 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 30 Apr 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 29 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 26 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 25 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 24 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 23 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 22 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 19 Apr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 18 Apr 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 17 Apr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 16 Apr 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 15 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 12 Apr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 11 Apr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 10 Apr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 09 Apr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 08 Apr 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 05 Apr 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 04 Apr 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 03 Apr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 02 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 01 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 28 Mar 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 27 Mar 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 26 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 25 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 22 Mar 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 21 Mar 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 20 Mar 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 19 Mar 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 18 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 15 Mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 14 Mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 13 Mar 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 12 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 11 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 08 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 07 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 06 Mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 05 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 04 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 01 Mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 29 Feb 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 28 Feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 27 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 26 Feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 23 Feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 22 Feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 21 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 20 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 16 Feb 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 15 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 14 Feb 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 13 Feb 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 12 Feb 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| *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.