Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,960.37 -1,292.95 (-2.01%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Goldman Sachs Small Cap Value Fund (GSSIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 25 Apr 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 24 Apr 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 23 Apr 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 22 Apr 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 19 Apr 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 18 Apr 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 17 Apr 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 16 Apr 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 15 Apr 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 12 Apr 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 11 Apr 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 10 Apr 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 09 Apr 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 08 Apr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 05 Apr 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 04 Apr 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 03 Apr 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 02 Apr 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 01 Apr 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 28 Mar 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 27 Mar 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 26 Mar 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 25 Mar 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 22 Mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 21 Mar 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 20 Mar 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 19 Mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 18 Mar 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 15 Mar 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 14 Mar 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 13 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 12 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 11 Mar 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 08 Mar 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 07 Mar 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 06 Mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 05 Mar 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 04 Mar 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 01 Mar 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 29 Feb 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 28 Feb 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 27 Feb 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 26 Feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 23 Feb 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 22 Feb 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 21 Feb 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 20 Feb 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 16 Feb 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 15 Feb 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 14 Feb 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 13 Feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 12 Feb 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 09 Feb 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 08 Feb 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 07 Feb 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 06 Feb 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 05 Feb 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 02 Feb 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 01 Feb 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 31 Jan 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| 30 Jan 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 29 Jan 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 26 Jan 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 25 Jan 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 24 Jan 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 23 Jan 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 22 Jan 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 19 Jan 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 18 Jan 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 17 Jan 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 16 Jan 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| 12 Jan 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 11 Jan 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 10 Jan 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 09 Jan 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 08 Jan 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 05 Jan 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 04 Jan 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 03 Jan 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 02 Jan 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 29 Dec 2023 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 28 Dec 2023 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 27 Dec 2023 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 26 Dec 2023 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 22 Dec 2023 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 21 Dec 2023 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 20 Dec 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 19 Dec 2023 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 18 Dec 2023 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 18 Dec 2023 | 0.391 Dividend | |||||
| 15 Dec 2023 | 44.59 | 44.59 | 44.59 | 44.59 | 44.20 | - |
| 14 Dec 2023 | 45.02 | 45.02 | 45.02 | 45.02 | 44.63 | - |
| 13 Dec 2023 | 43.79 | 43.79 | 43.79 | 43.79 | 43.41 | - |
| 13 Dec 2023 | 0 Dividend | |||||
| 13 Dec 2023 | 1.459 Capital gain | |||||
| 12 Dec 2023 | 43.75 | 43.75 | 43.75 | 43.75 | 41.92 | - |
| 11 Dec 2023 | 43.96 | 43.96 | 43.96 | 43.96 | 42.12 | - |
| 08 Dec 2023 | 43.81 | 43.81 | 43.81 | 43.81 | 41.98 | - |
| 07 Dec 2023 | 43.55 | 43.55 | 43.55 | 43.55 | 41.73 | - |
| *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.