Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,643.58 -303.35 (-0.78%) Hang Seng
19,174.60 -46.02 (-0.24%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,130.51 -964.62 (-1.36%) CMC Crypto 200
1,524.15 +35.61 (+2.39%)
Goldman Sachs Small Cap Value Fund (GSSMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 20 May 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 17 May 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 16 May 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 15 May 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 14 May 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 13 May 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 10 May 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 09 May 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 08 May 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 07 May 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 06 May 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 03 May 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 02 May 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 01 May 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 30 Apr 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 29 Apr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 26 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 25 Apr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 24 Apr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 23 Apr 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 22 Apr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 19 Apr 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 18 Apr 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 17 Apr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 16 Apr 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 15 Apr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 12 Apr 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 11 Apr 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 10 Apr 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 09 Apr 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 08 Apr 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 05 Apr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 04 Apr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 03 Apr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 02 Apr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 01 Apr 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 28 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 27 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 26 Mar 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 25 Mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 22 Mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 21 Mar 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 20 Mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 19 Mar 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 18 Mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 15 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 14 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 13 Mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 12 Mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 11 Mar 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 08 Mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 07 Mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 06 Mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 05 Mar 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 04 Mar 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 01 Mar 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 29 Feb 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 28 Feb 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 27 Feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 26 Feb 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 23 Feb 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 22 Feb 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 21 Feb 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 20 Feb 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 16 Feb 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 15 Feb 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 14 Feb 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 13 Feb 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 12 Feb 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 09 Feb 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 08 Feb 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 07 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 06 Feb 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 05 Feb 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 02 Feb 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 01 Feb 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 31 Jan 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 30 Jan 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 29 Jan 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 26 Jan 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 25 Jan 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 24 Jan 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 23 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 22 Jan 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 19 Jan 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 18 Jan 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 17 Jan 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 16 Jan 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 12 Jan 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 11 Jan 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 10 Jan 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 09 Jan 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 08 Jan 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 05 Jan 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 04 Jan 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 03 Jan 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 02 Jan 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 29 Dec 2023 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 28 Dec 2023 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| *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.