Singapore markets open in 26 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,475.34 +656.23 (+1.08%) CMC Crypto 200
1,283.97 +17.83 (+1.41%)
Goldman Sachs Mid Cap Value Fund (GSMCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 25 Jun 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 24 Jun 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 21 Jun 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 20 Jun 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 18 Jun 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 17 Jun 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 14 Jun 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 13 Jun 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 12 Jun 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 11 Jun 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 10 Jun 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 07 Jun 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 06 Jun 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 05 Jun 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 04 Jun 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 03 Jun 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 31 May 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 30 May 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 29 May 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 28 May 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 24 May 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 23 May 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 22 May 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 21 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 20 May 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 17 May 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 16 May 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 15 May 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 14 May 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 13 May 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 10 May 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 09 May 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 08 May 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 07 May 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 06 May 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 03 May 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 02 May 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 01 May 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 30 Apr 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| 29 Apr 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 26 Apr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 25 Apr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 24 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 23 Apr 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 22 Apr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 19 Apr 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 18 Apr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 17 Apr 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| 16 Apr 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 15 Apr 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 12 Apr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 11 Apr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 10 Apr 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 09 Apr 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 08 Apr 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 05 Apr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 04 Apr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 03 Apr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 02 Apr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 01 Apr 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 28 Mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 27 Mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 26 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 25 Mar 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 22 Mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 21 Mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 20 Mar 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 19 Mar 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 18 Mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 15 Mar 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 14 Mar 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 13 Mar 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 12 Mar 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 11 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 08 Mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 07 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 06 Mar 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 05 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 04 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 01 Mar 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 29 Feb 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 28 Feb 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 27 Feb 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 26 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 23 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 22 Feb 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 21 Feb 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 20 Feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 16 Feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 15 Feb 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 14 Feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 13 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 12 Feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 09 Feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 08 Feb 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 07 Feb 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 06 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 05 Feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| *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.