Singapore markets close in 7 hours 15 minutes
Straits Times Index
3,306.08 +1.09 (+0.03%) Nikkei
38,695.87 -224.39 (-0.58%) Hang Seng
19,519.43 +142.90 (+0.74%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,405.29 -564.22 (-0.86%) CMC Crypto 200
1,371.38 -22.66 (-1.63%)
Goldman Sachs Small Cap Value Insights Fund (GTTTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 15 May 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 14 May 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 13 May 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 10 May 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 09 May 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 08 May 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 07 May 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 06 May 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 03 May 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 02 May 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 01 May 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 30 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 29 Apr 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 26 Apr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 25 Apr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 24 Apr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 23 Apr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 22 Apr 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 19 Apr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 18 Apr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 17 Apr 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 16 Apr 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 15 Apr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 12 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 11 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 10 Apr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 09 Apr 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 08 Apr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 05 Apr 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 04 Apr 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 03 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 02 Apr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 01 Apr 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 28 Mar 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 27 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 26 Mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 25 Mar 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 22 Mar 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 21 Mar 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 20 Mar 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 19 Mar 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 18 Mar 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 15 Mar 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 14 Mar 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 13 Mar 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 12 Mar 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 11 Mar 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 08 Mar 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 07 Mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 06 Mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 05 Mar 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 04 Mar 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 01 Mar 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 29 Feb 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 28 Feb 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 27 Feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 26 Feb 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 23 Feb 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 22 Feb 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 21 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 20 Feb 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 16 Feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 15 Feb 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 14 Feb 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 13 Feb 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 12 Feb 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 09 Feb 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 08 Feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 07 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 06 Feb 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| 05 Feb 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 02 Feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 01 Feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 31 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 30 Jan 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 29 Jan 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 26 Jan 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 25 Jan 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 24 Jan 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 23 Jan 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 22 Jan 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 19 Jan 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 18 Jan 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 17 Jan 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 16 Jan 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 12 Jan 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 11 Jan 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 10 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 09 Jan 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 08 Jan 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 05 Jan 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 04 Jan 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 03 Jan 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 02 Jan 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 29 Dec 2023 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 28 Dec 2023 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 27 Dec 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 26 Dec 2023 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 22 Dec 2023 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| *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.