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
60,912.26 +634.14 (+1.05%) CMC Crypto 200
1,267.15 -16.68 (-1.30%)
Goldman Sachs Small Cap Value Fund (GSYPX)
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 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 27 Jun 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 26 Jun 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 25 Jun 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| 24 Jun 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 21 Jun 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 20 Jun 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 18 Jun 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| 17 Jun 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 14 Jun 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 13 Jun 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 12 Jun 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 11 Jun 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 10 Jun 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 07 Jun 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 06 Jun 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 05 Jun 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 04 Jun 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 03 Jun 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 31 May 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 30 May 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 29 May 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 28 May 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 24 May 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 23 May 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 22 May 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 21 May 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 20 May 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 17 May 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 16 May 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 15 May 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 14 May 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 13 May 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 10 May 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 09 May 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 08 May 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 07 May 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 06 May 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 03 May 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 02 May 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 01 May 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 30 Apr 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 29 Apr 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 26 Apr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 25 Apr 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 24 Apr 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 23 Apr 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 22 Apr 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 19 Apr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 18 Apr 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 17 Apr 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| 16 Apr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 15 Apr 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| 12 Apr 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 11 Apr 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 10 Apr 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 09 Apr 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 08 Apr 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 05 Apr 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 04 Apr 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 03 Apr 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 02 Apr 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 01 Apr 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 28 Mar 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 27 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 26 Mar 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 25 Mar 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 22 Mar 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 21 Mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 20 Mar 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 19 Mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 18 Mar 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 15 Mar 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 14 Mar 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 13 Mar 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 12 Mar 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 11 Mar 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 08 Mar 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 07 Mar 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 06 Mar 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 05 Mar 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 04 Mar 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 01 Mar 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 29 Feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 28 Feb 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 27 Feb 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 26 Feb 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 23 Feb 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 22 Feb 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 21 Feb 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 20 Feb 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| 16 Feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 15 Feb 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 14 Feb 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 13 Feb 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 12 Feb 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 09 Feb 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 08 Feb 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| 07 Feb 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| 06 Feb 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| *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.