Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,618.79 +260.14 (+0.39%) CMC Crypto 200
1,423.44 -5.13 (-0.36%)
Goldman Sachs Large Cap Value Fund (GSVRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 30 May 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 29 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 28 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 24 May 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 23 May 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 22 May 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 21 May 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 20 May 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 17 May 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 16 May 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 15 May 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 14 May 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 13 May 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 10 May 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 09 May 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 08 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 07 May 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 06 May 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 03 May 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 02 May 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 01 May 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 30 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 29 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 26 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 25 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 24 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 23 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 22 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 19 Apr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 18 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 17 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 16 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 15 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 12 Apr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 11 Apr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 10 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 09 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 08 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 05 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 04 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 03 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 02 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 01 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 28 Mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 27 Mar 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 26 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 25 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 22 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 21 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 20 Mar 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 19 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 18 Mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 15 Mar 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 14 Mar 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 13 Mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 12 Mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 11 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 08 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 07 Mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 06 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 05 Mar 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 04 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 01 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 29 Feb 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 28 Feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 27 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 26 Feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 23 Feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 22 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 21 Feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 20 Feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 16 Feb 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 15 Feb 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 14 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 13 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 12 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 09 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 08 Feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 07 Feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 06 Feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 05 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 02 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 01 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 31 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 30 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 29 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 26 Jan 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 25 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 24 Jan 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 23 Jan 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 22 Jan 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 19 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 18 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 17 Jan 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 16 Jan 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 12 Jan 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 11 Jan 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 10 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 09 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| *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.