Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Goldman Sachs Balanced Strategy Instl (GIPIX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

11.72

+0.09

(+0.77%)

At close: 08:00PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	-	-	-	-	-	-
02 May 2024	11.63	11.63	11.63	11.63	11.63	-
01 May 2024	11.56	11.56	11.56	11.56	11.56	-
30 Apr 2024	11.56	11.56	11.56	11.56	11.56	-
29 Apr 2024	11.65	11.65	11.65	11.65	11.65	-
26 Apr 2024	11.62	11.62	11.62	11.62	11.62	-
25 Apr 2024	11.56	11.56	11.56	11.56	11.56	-
24 Apr 2024	11.60	11.60	11.60	11.60	11.60	-
23 Apr 2024	11.61	11.61	11.61	11.61	11.61	-
22 Apr 2024	11.54	11.54	11.54	11.54	11.54	-
19 Apr 2024	11.48	11.48	11.48	11.48	11.48	-
18 Apr 2024	11.50	11.50	11.50	11.50	11.50	-
17 Apr 2024	11.52	11.52	11.52	11.52	11.52	-
16 Apr 2024	11.52	11.52	11.52	11.52	11.52	-
15 Apr 2024	11.57	11.57	11.57	11.57	11.57	-
12 Apr 2024	11.71	11.71	11.71	11.71	11.71	-
11 Apr 2024	11.72	11.72	11.72	11.72	11.72	-
10 Apr 2024	11.71	11.71	11.71	11.71	11.71	-
09 Apr 2024	11.82	11.82	11.82	11.82	11.82	-
08 Apr 2024	11.80	11.80	11.80	11.80	11.80	-
05 Apr 2024	11.77	11.77	11.77	11.77	11.77	-
04 Apr 2024	11.77	11.77	11.77	11.77	11.77	-
03 Apr 2024	11.82	11.82	11.82	11.82	11.82	-
02 Apr 2024	11.80	11.80	11.80	11.80	11.80	-
01 Apr 2024	11.85	11.85	11.85	11.85	11.85	-
28 Mar 2024	11.90	11.90	11.90	11.90	11.90	-
27 Mar 2024	11.90	11.90	11.90	11.90	11.90	-
26 Mar 2024	11.89	11.89	11.89	11.89	11.89	-
25 Mar 2024	11.89	11.89	11.89	11.89	11.89	-
22 Mar 2024	11.92	11.92	11.92	11.92	11.92	-
21 Mar 2024	11.91	11.91	11.91	11.91	11.91	-
20 Mar 2024	11.89	11.89	11.89	11.89	11.89	-
19 Mar 2024	11.83	11.83	11.83	11.83	11.83	-
18 Mar 2024	11.79	11.79	11.79	11.79	11.79	-
15 Mar 2024	11.80	11.80	11.80	11.80	11.80	-
14 Mar 2024	11.80	11.80	11.80	11.80	11.80	-
13 Mar 2024	11.87	11.87	11.87	11.87	11.87	-
12 Mar 2024	11.87	11.87	11.87	11.87	11.87	-
11 Mar 2024	11.84	11.84	11.84	11.84	11.84	-
08 Mar 2024	11.86	11.86	11.86	11.86	11.86	-
07 Mar 2024	11.87	11.87	11.87	11.87	11.87	-
06 Mar 2024	11.81	11.81	11.81	11.81	11.81	-
05 Mar 2024	11.75	11.75	11.75	11.75	11.75	-
04 Mar 2024	11.77	11.77	11.77	11.77	11.77	-
01 Mar 2024	11.78	11.78	11.78	11.78	11.78	-
29 Feb 2024	11.71	11.71	11.71	11.71	11.71	-
28 Feb 2024	11.68	11.68	11.68	11.68	11.68	-
27 Feb 2024	11.69	11.69	11.69	11.69	11.69	-
26 Feb 2024	11.69	11.69	11.69	11.69	11.69	-
23 Feb 2024	11.71	11.71	11.71	11.71	11.71	-
22 Feb 2024	11.69	11.69	11.69	11.69	11.69	-
21 Feb 2024	11.60	11.60	11.60	11.60	11.60	-
20 Feb 2024	11.61	11.61	11.61	11.61	11.61	-
16 Feb 2024	11.60	11.60	11.60	11.60	11.60	-
15 Feb 2024	11.63	11.63	11.63	11.63	11.63	-
14 Feb 2024	11.58	11.58	11.58	11.58	11.58	-
13 Feb 2024	11.50	11.50	11.50	11.50	11.50	-
12 Feb 2024	11.63	11.63	11.63	11.63	11.63	-
09 Feb 2024	11.61	11.61	11.61	11.61	11.61	-
08 Feb 2024	11.59	11.59	11.59	11.59	11.59	-
07 Feb 2024	11.60	11.60	11.60	11.60	11.60	-
06 Feb 2024	11.58	11.58	11.58	11.58	11.58	-
05 Feb 2024	11.53	11.53	11.53	11.53	11.53	-
02 Feb 2024	11.63	11.63	11.63	11.63	11.63	-
01 Feb 2024	11.63	11.63	11.63	11.63	11.63	-
31 Jan 2024	11.54	11.54	11.54	11.54	11.54	-
30 Jan 2024	11.58	11.58	11.58	11.58	11.58	-
29 Jan 2024	11.58	11.58	11.58	11.58	11.58	-
26 Jan 2024	11.52	11.52	11.52	11.52	11.52	-
25 Jan 2024	11.52	11.52	11.52	11.52	11.52	-
24 Jan 2024	11.47	11.47	11.47	11.47	11.47	-
23 Jan 2024	11.47	11.47	11.47	11.47	11.47	-
22 Jan 2024	11.48	11.48	11.48	11.48	11.48	-
19 Jan 2024	11.45	11.45	11.45	11.45	11.45	-
18 Jan 2024	11.40	11.40	11.40	11.40	11.40	-
17 Jan 2024	11.36	11.36	11.36	11.36	11.36	-
16 Jan 2024	11.43	11.43	11.43	11.43	11.43	-
12 Jan 2024	11.49	11.49	11.49	11.49	11.49	-
11 Jan 2024	11.49	11.49	11.49	11.49	11.49	-
10 Jan 2024	11.46	11.46	11.46	11.46	11.46	-
09 Jan 2024	11.44	11.44	11.44	11.44	11.44	-
08 Jan 2024	11.46	11.46	11.46	11.46	11.46	-
05 Jan 2024	11.38	11.38	11.38	11.38	11.38	-
04 Jan 2024	11.39	11.39	11.39	11.39	11.39	-
03 Jan 2024	11.43	11.43	11.43	11.43	11.43	-
02 Jan 2024	11.54	11.54	11.54	11.54	11.54	-
29 Dec 2023	11.55	11.55	11.55	11.55	11.55	-
28 Dec 2023	11.55	11.55	11.55	11.55	11.55	-
28 Dec 2023	0.043 Dividend
27 Dec 2023	11.61	11.61	11.61	11.61	11.57	-
26 Dec 2023	11.55	11.55	11.55	11.55	11.51	-
22 Dec 2023	11.53	11.53	11.53	11.53	11.49	-
21 Dec 2023	11.53	11.53	11.53	11.53	11.49	-
20 Dec 2023	11.47	11.47	11.47	11.47	11.43	-
19 Dec 2023	11.51	11.51	11.51	11.51	11.47	-
18 Dec 2023	11.46	11.46	11.46	11.46	11.42	-
15 Dec 2023	11.46	11.46	11.46	11.46	11.42	-
14 Dec 2023	11.48	11.48	11.48	11.48	11.44	-
13 Dec 2023	11.41	11.41	11.41	11.41	11.37	-
12 Dec 2023	11.26	11.26	11.26	11.26	11.22	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,466.91-9.01(-0.05%)

CRUDE OIL78.36+0.25(+0.32%)

GOLD FUTURES2,318.00+9.40(+0.41%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP51,085.88+579.30(+1.15%)

Meet one of the UK’s largest unknown start-ups

Goldman Sachs Balanced Strategy Instl (GIPIX)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,466.91
-9.01(-0.05%)

CRUDE OIL
78.36
+0.25(+0.32%)

GOLD FUTURES
2,318.00
+9.40(+0.41%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
51,085.88
+579.30(+1.15%)