UK markets closed

Goldman Sachs Equity Growth Strat R6 (GAPUX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.940.00 (0.00%)
At close: 08:00PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202318.9418.9418.9418.9418.94-
26 Jan 202318.9418.9418.9418.9418.94-
25 Jan 202318.7918.7918.7918.7918.79-
24 Jan 202318.7518.7518.7518.7518.75-
23 Jan 202318.7518.7518.7518.7518.75-
20 Jan 202318.5918.5918.5918.5918.59-
19 Jan 202318.3218.3218.3218.3218.32-
18 Jan 202318.3918.3918.3918.3918.39-
17 Jan 202318.5818.5818.5818.5818.58-
13 Jan 202318.5818.5818.5818.5818.58-
12 Jan 202318.5018.5018.5018.5018.50-
11 Jan 202318.3818.3818.3818.3818.38-
10 Jan 202318.1918.1918.1918.1918.19-
09 Jan 202318.1018.1018.1018.1018.10-
06 Jan 202318.0718.0718.0718.0718.07-
05 Jan 202317.6617.6617.6617.6617.66-
04 Jan 202317.8417.8417.8417.8417.84-
03 Jan 202317.6317.6317.6317.6317.63-
30 Dec 202217.6317.6317.6317.6317.63-
29 Dec 202217.7417.7417.7417.7417.74-
28 Dec 202217.4417.4417.4417.4417.44-
27 Dec 202217.6617.6617.6617.6617.66-
23 Dec 202217.6617.6617.6617.6617.66-
23 Dec 20220.575 Dividend
22 Dec 202218.1518.1518.1518.1517.57-
21 Dec 202218.3718.3718.3718.3717.79-
20 Dec 202218.1318.1318.1318.1317.56-
19 Dec 202218.0918.0918.0918.0917.52-
16 Dec 202218.2218.2218.2218.2217.64-
15 Dec 202218.3818.3818.3818.3817.80-
14 Dec 202218.8318.8318.8318.8318.23-
13 Dec 202218.9018.9018.9018.9018.30-
12 Dec 202218.7418.7418.7418.7418.15-
09 Dec 202218.5818.5818.5818.5817.99-
08 Dec 202218.6718.6718.6718.6718.08-
07 Dec 202218.5518.5518.5518.5517.96-
07 Dec 20220 Dividend
07 Dec 20220.552 Capital gain
06 Dec 202219.1319.1319.1319.1317.99-
05 Dec 202219.3119.3119.3119.3118.16-
02 Dec 202219.6119.6119.6119.6118.44-
01 Dec 202219.6319.6319.6319.6318.46-
30 Nov 202219.6219.6219.6219.6218.45-
29 Nov 202219.1419.1419.1419.1418.00-
28 Nov 202219.0819.0819.0819.0817.94-
25 Nov 202219.3419.3419.3419.3418.19-
23 Nov 202219.3019.3019.3019.3018.15-
22 Nov 202219.1819.1819.1819.1818.04-
21 Nov 202218.9518.9518.9518.9517.82-
18 Nov 202219.0319.0319.0319.0317.90-
17 Nov 202218.9518.9518.9518.9517.82-
16 Nov 202218.9918.9918.9918.9917.86-
15 Nov 202219.1319.1319.1319.1317.99-
14 Nov 202218.9618.9618.9618.9617.83-
11 Nov 202219.1219.1219.1219.1217.98-
10 Nov 202218.9218.9218.9218.9217.79-
09 Nov 202217.9917.9917.9917.9916.92-
08 Nov 202218.3118.3118.3118.3117.22-
07 Nov 202218.1918.1918.1918.1917.11-
04 Nov 202218.0618.0618.0618.0616.98-
03 Nov 202217.6917.6917.6917.6916.64-
02 Nov 202217.8317.8317.8317.8316.77-
01 Nov 202218.2118.2118.2118.2117.12-
31 Oct 202218.1618.1618.1618.1617.08-
28 Oct 202218.2718.2718.2718.2717.18-
27 Oct 202217.9817.9817.9817.9816.91-
26 Oct 202218.0718.0718.0718.0716.99-
25 Oct 202218.0718.0718.0718.0716.99-
24 Oct 202217.7617.7617.7617.7616.70-
21 Oct 202217.6917.6917.6917.6916.64-
20 Oct 202217.3517.3517.3517.3516.32-
19 Oct 202217.4417.4417.4417.4416.40-
18 Oct 202217.6217.6217.6217.6216.57-
17 Oct 202217.4517.4517.4517.4516.41-
14 Oct 202217.0217.0217.0217.0216.01-
13 Oct 202217.3517.3517.3517.3516.32-
12 Oct 202216.9916.9916.9916.9915.98-
11 Oct 202217.0517.0517.0517.0516.03-
10 Oct 202217.1817.1817.1817.1816.16-
07 Oct 202217.3017.3017.3017.3016.27-
06 Oct 202217.7117.7117.7117.7116.65-
05 Oct 202217.9117.9117.9117.9116.84-
04 Oct 202218.0018.0018.0018.0016.93-
03 Oct 202217.4317.4317.4317.4316.39-
30 Sept 202217.0117.0117.0117.0116.00-
29 Sept 202217.1817.1817.1817.1816.16-
28 Sept 202217.5217.5217.5217.5216.48-
27 Sept 202217.1517.1517.1517.1516.13-
26 Sept 202217.2017.2017.2017.2016.17-
23 Sept 202217.4317.4317.4317.4316.39-
22 Sept 202217.8617.8617.8617.8616.80-
21 Sept 202218.0018.0018.0018.0016.93-
20 Sept 202218.2818.2818.2818.2817.19-
19 Sept 202218.5418.5418.5418.5417.43-
16 Sept 202218.4318.4318.4318.4317.33-
15 Sept 202218.5718.5718.5718.5717.46-
14 Sept 202218.7718.7718.7718.7717.65-
13 Sept 202218.7218.7218.7218.7217.60-
12 Sept 202219.4619.4619.4619.4618.30-
09 Sept 202219.2519.2519.2519.2518.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...