New Zealand markets close in 6 hours 38 minutes

Goldman Sachs MLP Energy Infras A (GLPAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
32.40-0.39 (-1.19%)
At close: 06:05PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 2024------
03 Jun 202432.4032.4032.4032.4032.40-
31 May 202432.7932.7932.7932.7932.79-
30 May 202432.2732.2732.2732.2732.27-
29 May 202432.9632.9632.9632.9632.96-
28 May 202433.2433.2433.2433.2433.24-
24 May 202433.1433.1433.1433.1433.14-
23 May 202433.0933.0933.0933.0933.09-
22 May 202433.4933.4933.4933.4933.49-
21 May 202434.2434.2434.2434.2434.24-
20 May 202434.3934.3934.3934.3934.39-
17 May 202434.2034.2034.2034.2034.20-
16 May 202433.9633.9633.9633.9633.96-
15 May 202434.0534.0534.0534.0534.05-
14 May 202434.0934.0934.0934.0934.09-
13 May 202433.8533.8533.8533.8533.85-
10 May 202434.1134.1134.1134.1134.11-
09 May 202434.1934.1934.1934.1934.19-
08 May 202434.1134.1134.1134.1134.11-
07 May 202433.9433.9433.9433.9433.94-
06 May 202433.8333.8333.8333.8333.83-
03 May 202433.7033.7033.7033.7033.70-
02 May 202433.5433.5433.5433.5433.54-
01 May 202433.2633.2633.2633.2633.26-
30 Apr 202433.5433.5433.5433.5433.54-
29 Apr 202434.0734.0734.0734.0734.07-
26 Apr 202433.9333.9333.9333.9333.93-
25 Apr 202433.9333.9333.9333.9333.93-
24 Apr 202433.9133.9133.9133.9133.91-
23 Apr 202433.7933.7933.7933.7933.79-
22 Apr 202433.6933.6933.6933.6933.69-
19 Apr 202433.5533.5533.5533.5533.55-
18 Apr 202433.1733.1733.1733.1733.17-
17 Apr 202432.9232.9232.9232.9232.92-
16 Apr 202432.5832.5832.5832.5832.58-
15 Apr 202432.8032.8032.8032.8032.80-
12 Apr 202433.2533.2533.2533.2533.25-
11 Apr 202433.6133.6133.6133.6133.61-
10 Apr 202433.6733.6733.6733.6733.67-
09 Apr 202433.8833.8833.8833.8833.88-
08 Apr 202434.0734.0734.0734.0734.07-
05 Apr 202434.1134.1134.1134.1134.11-
04 Apr 202434.1334.1334.1334.1334.13-
03 Apr 202434.2834.2834.2834.2834.28-
02 Apr 202434.0334.0334.0334.0334.03-
01 Apr 202433.8033.8033.8033.8033.80-
28 Mar 202433.8133.8133.8133.8133.81-
27 Mar 202433.5633.5633.5633.5633.56-
26 Mar 202433.4233.4233.4233.4233.42-
25 Mar 202433.4633.4633.4633.4633.46-
22 Mar 202433.4633.4633.4633.4633.46-
21 Mar 202433.6233.6233.6233.6233.62-
20 Mar 202433.5333.5333.5333.5333.53-
19 Mar 202433.1033.1033.1033.1033.10-
18 Mar 202433.1033.1033.1033.1033.10-
15 Mar 202433.1033.1033.1033.1033.10-
14 Mar 202432.7832.7832.7832.7832.78-
13 Mar 202432.9732.9732.9732.9732.97-
12 Mar 202432.9732.9732.9732.9732.97-
11 Mar 202432.9732.9732.9732.9732.97-
08 Mar 202432.8532.8532.8532.8532.85-
07 Mar 202433.0033.0033.0033.0033.00-
06 Mar 202433.0933.0933.0933.0933.09-
05 Mar 202432.7532.7532.7532.7532.75-
04 Mar 202432.5132.5132.5132.5132.51-
01 Mar 202432.5332.5332.5332.5332.53-
29 Feb 202432.0732.0732.0732.0732.07-
28 Feb 202431.8731.8731.8731.8731.87-
27 Feb 202432.7632.7632.7632.7632.76-
26 Feb 202432.6932.6932.6932.6932.69-
23 Feb 202432.9432.9432.9432.9432.94-
22 Feb 202432.9632.9632.9632.9632.96-
21 Feb 202432.7332.7332.7332.7332.73-
20 Feb 202432.4532.4532.4532.4532.45-
16 Feb 202432.1132.1132.1132.1132.11-
15 Feb 202431.7631.7631.7631.7631.76-
14 Feb 202431.0731.0731.0731.0731.07-
13 Feb 202430.9530.9530.9530.9530.95-
12 Feb 202431.2931.2931.2931.2931.29-
09 Feb 202430.9030.9030.9030.9030.90-
08 Feb 202430.9030.9030.9030.9030.90-
07 Feb 202430.8430.8430.8430.8430.84-
06 Feb 202430.7430.7430.7430.7430.74-
05 Feb 202430.8830.8830.8830.8830.88-
02 Feb 202431.0131.0131.0131.0131.01-
01 Feb 202431.2531.2531.2531.2531.25-
31 Jan 202431.0931.0931.0931.0931.09-
30 Jan 202431.5131.5131.5131.5131.51-
29 Jan 202431.4131.4131.4131.4131.41-
26 Jan 202431.3031.3031.3031.3031.30-
25 Jan 202430.9630.9630.9630.9630.96-
24 Jan 202430.5730.5730.5730.5730.57-
23 Jan 202430.4730.4730.4730.4730.47-
22 Jan 202430.5030.5030.5030.5030.50-
19 Jan 202430.0630.0630.0630.0630.06-
18 Jan 202430.1030.1030.1030.1030.10-
17 Jan 202430.1130.1130.1130.1130.11-
16 Jan 202430.4130.4130.4130.4130.41-
12 Jan 202430.6730.6730.6730.6730.67-
11 Jan 202430.3930.3930.3930.3930.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...