Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,752.83 +91.31 (+0.15%) CMC Crypto 200
1,261.10 -22.73 (-1.77%)
Goldman Sachs Mid Cap Value Fund (GSMSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 27 Jun 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 26 Jun 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 25 Jun 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 24 Jun 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 21 Jun 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 20 Jun 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 18 Jun 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 17 Jun 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 14 Jun 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 13 Jun 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 12 Jun 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 11 Jun 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 10 Jun 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 07 Jun 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 06 Jun 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 05 Jun 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 04 Jun 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 03 Jun 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 31 May 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 30 May 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 29 May 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 28 May 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 24 May 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 23 May 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 22 May 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| 21 May 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 20 May 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 17 May 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 16 May 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 15 May 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 14 May 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 13 May 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 10 May 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 09 May 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 08 May 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 07 May 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 06 May 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 03 May 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 02 May 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 01 May 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 30 Apr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 29 Apr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 26 Apr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 25 Apr 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 24 Apr 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 23 Apr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 22 Apr 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 19 Apr 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 18 Apr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 17 Apr 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
| 16 Apr 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| 15 Apr 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 12 Apr 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 11 Apr 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 10 Apr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 09 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 08 Apr 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 05 Apr 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 04 Apr 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 03 Apr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 02 Apr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 01 Apr 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 28 Mar 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 27 Mar 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 26 Mar 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 25 Mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
| 22 Mar 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 21 Mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 20 Mar 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 19 Mar 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 18 Mar 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 15 Mar 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 14 Mar 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 13 Mar 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 12 Mar 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 11 Mar 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 08 Mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 07 Mar 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 06 Mar 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 05 Mar 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 04 Mar 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 01 Mar 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 29 Feb 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| 28 Feb 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 27 Feb 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 26 Feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 23 Feb 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 22 Feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| 21 Feb 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
| 20 Feb 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| 16 Feb 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 15 Feb 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 14 Feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| 13 Feb 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| 12 Feb 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| 09 Feb 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| 08 Feb 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| 07 Feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 06 Feb 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| *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.