Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,536.66 +422.96 (+0.61%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
Goldman Sachs Small/Mid Cap Growth Fund (GTMRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM 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 | - | - | - | - | - | - |
| 20 May 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 17 May 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 16 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 15 May 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 14 May 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 13 May 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 10 May 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 09 May 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 08 May 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 07 May 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 06 May 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 03 May 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 02 May 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 01 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 30 Apr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 29 Apr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 26 Apr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 25 Apr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 24 Apr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 23 Apr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 22 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 19 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 18 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 17 Apr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 16 Apr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 15 Apr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 12 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 11 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 10 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 09 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 08 Apr 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 05 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 04 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 03 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 02 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 01 Apr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 28 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 27 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 26 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 25 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 22 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 21 Mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 20 Mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 19 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 18 Mar 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 15 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 14 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 13 Mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 12 Mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 11 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 08 Mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 07 Mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 06 Mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 05 Mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 04 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 01 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 29 Feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 28 Feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 27 Feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 26 Feb 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 23 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 22 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 21 Feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 20 Feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 16 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 15 Feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 14 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 13 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 12 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 09 Feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 08 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 07 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 06 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 05 Feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 02 Feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 01 Feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 31 Jan 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 30 Jan 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 29 Jan 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 26 Jan 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 25 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 24 Jan 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 23 Jan 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 22 Jan 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 19 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 18 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 17 Jan 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 16 Jan 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 12 Jan 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 11 Jan 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 10 Jan 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 09 Jan 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 08 Jan 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 05 Jan 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 04 Jan 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 03 Jan 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 02 Jan 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 29 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 28 Dec 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| *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.