UK markets open in 24 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,470.40 -107.90 (-0.58%) CRUDE OIL
78.61 +0.13 (+0.17%) GOLD FUTURES
2,328.10 -3.10 (-0.13%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,604.88 -643.22 (-1.26%)
Goldman Sachs Equity Growth Strat R6 (GAPUX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 03 May 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 02 May 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 01 May 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 30 Apr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 29 Apr 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 26 Apr 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 25 Apr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 24 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 23 Apr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 22 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 19 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 18 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 17 Apr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 16 Apr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 15 Apr 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 12 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 11 Apr 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 10 Apr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 09 Apr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 08 Apr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 05 Apr 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 04 Apr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 03 Apr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 02 Apr 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 01 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 28 Mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 27 Mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 26 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 25 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 22 Mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 21 Mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 20 Mar 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 19 Mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 18 Mar 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 15 Mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 14 Mar 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 13 Mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 12 Mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 11 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 08 Mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 07 Mar 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 06 Mar 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 05 Mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 04 Mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 01 Mar 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 29 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 28 Feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 27 Feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 26 Feb 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 23 Feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 22 Feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 21 Feb 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 20 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 16 Feb 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 15 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 14 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 13 Feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 12 Feb 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 09 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 08 Feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 07 Feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 06 Feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 05 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 02 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 01 Feb 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 31 Jan 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 30 Jan 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 29 Jan 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 26 Jan 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 25 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 24 Jan 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 23 Jan 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 22 Jan 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 19 Jan 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 18 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 17 Jan 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 16 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 12 Jan 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 11 Jan 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 10 Jan 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 09 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 08 Jan 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 05 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 04 Jan 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 03 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 02 Jan 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 29 Dec 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 28 Dec 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 28 Dec 2023 | 0.381 Dividend | |||||
| 27 Dec 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 20.20 | - |
| 26 Dec 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 20.13 | - |
| 22 Dec 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.04 | - |
| 21 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.02 | - |
| 20 Dec 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 19.78 | - |
| 19 Dec 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.04 | - |
| 18 Dec 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 19.89 | - |
| 15 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 19.83 | - |
| 14 Dec 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 19.93 | - |
| 13 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 19.83 | - |
| *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.