UK markets closed

Goldman Sachs MLP Energy Infras A (GLPAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
34.82+0.18 (+0.52%)
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202434.8234.8234.8234.8234.82-
02 Jul 202434.6434.6434.6434.6434.64-
01 Jul 202434.5634.5634.5634.5634.56-
28 Jun 202434.4234.4234.4234.4234.42-
27 Jun 202434.2534.2534.2534.2534.25-
26 Jun 202434.2134.2134.2134.2134.21-
25 Jun 202434.2334.2334.2334.2334.23-
24 Jun 202434.0734.0734.0734.0734.07-
21 Jun 202433.4833.4833.4833.4833.48-
20 Jun 202433.4233.4233.4233.4233.42-
18 Jun 202433.0233.0233.0233.0233.02-
17 Jun 202432.8632.8632.8632.8632.86-
14 Jun 202432.5832.5832.5832.5832.58-
13 Jun 202432.8432.8432.8432.8432.84-
12 Jun 202433.0633.0633.0633.0633.06-
11 Jun 202433.0533.0533.0533.0533.05-
10 Jun 202433.3533.3533.3533.3533.35-
07 Jun 202432.9332.9332.9332.9332.93-
06 Jun 202432.9832.9832.9832.9832.98-
05 Jun 202432.7332.7332.7332.7332.73-
04 Jun 202432.5032.5032.5032.5032.50-
03 Jun 202432.4032.4032.4032.4032.40-
31 May 202432.7932.7932.7932.7932.79-
30 May 202432.2732.2732.2732.2732.27-
30 May 20240.643 Dividend
29 May 202432.9632.9632.9632.9632.32-
28 May 202433.2433.2433.2433.2432.59-
24 May 202433.1433.1433.1433.1432.49-
23 May 202433.0933.0933.0933.0932.44-
22 May 202433.4933.4933.4933.4932.84-
21 May 202434.2434.2434.2434.2433.57-
20 May 202434.3934.3934.3934.3933.72-
17 May 202434.2034.2034.2034.2033.53-
16 May 202433.9633.9633.9633.9633.30-
15 May 202434.0534.0534.0534.0533.39-
14 May 202434.0934.0934.0934.0933.42-
13 May 202433.8533.8533.8533.8533.19-
10 May 202434.1134.1134.1134.1133.44-
09 May 202434.1934.1934.1934.1933.52-
08 May 202434.1134.1134.1134.1133.44-
07 May 202433.9433.9433.9433.9433.28-
06 May 202433.8333.8333.8333.8333.17-
03 May 202433.7033.7033.7033.7033.04-
02 May 202433.5433.5433.5433.5432.89-
01 May 202433.2633.2633.2633.2632.61-
30 Apr 202433.5433.5433.5433.5432.89-
29 Apr 202434.0734.0734.0734.0733.41-
26 Apr 202433.9333.9333.9333.9333.27-
25 Apr 202433.9333.9333.9333.9333.27-
24 Apr 202433.9133.9133.9133.9133.25-
23 Apr 202433.7933.7933.7933.7933.13-
22 Apr 202433.6933.6933.6933.6933.03-
19 Apr 202433.5533.5533.5533.5532.90-
18 Apr 202433.1733.1733.1733.1732.52-
17 Apr 202432.9232.9232.9232.9232.28-
16 Apr 202432.5832.5832.5832.5831.94-
15 Apr 202432.8032.8032.8032.8032.16-
12 Apr 202433.2533.2533.2533.2532.60-
11 Apr 202433.6133.6133.6133.6132.95-
10 Apr 202433.6733.6733.6733.6733.01-
09 Apr 202433.8833.8833.8833.8833.22-
08 Apr 202434.0734.0734.0734.0733.41-
05 Apr 202434.1134.1134.1134.1133.44-
04 Apr 202434.1334.1334.1334.1333.46-
03 Apr 202434.2834.2834.2834.2833.61-
02 Apr 202434.0334.0334.0334.0333.37-
01 Apr 202433.8033.8033.8033.8033.14-
28 Mar 202433.8133.8133.8133.8133.15-
27 Mar 202433.5633.5633.5633.5632.91-
26 Mar 202433.4233.4233.4233.4232.77-
25 Mar 202433.4633.4633.4633.4632.81-
22 Mar 202433.4633.4633.4633.4632.81-
21 Mar 202433.6233.6233.6233.6232.96-
20 Mar 202433.5333.5333.5333.5332.88-
19 Mar 202433.1033.1033.1033.1032.45-
18 Mar 202433.1033.1033.1033.1032.45-
15 Mar 202433.1033.1033.1033.1032.45-
14 Mar 202432.7832.7832.7832.7832.14-
13 Mar 202432.9732.9732.9732.9732.33-
12 Mar 202432.9732.9732.9732.9732.33-
11 Mar 202432.9732.9732.9732.9732.33-
08 Mar 202432.8532.8532.8532.8532.21-
07 Mar 202433.0033.0033.0033.0032.36-
06 Mar 202433.0933.0933.0933.0932.44-
05 Mar 202432.7532.7532.7532.7532.11-
04 Mar 202432.5132.5132.5132.5131.88-
01 Mar 202432.5332.5332.5332.5331.90-
29 Feb 202432.0732.0732.0732.0731.44-
28 Feb 202431.8731.8731.8731.8731.25-
28 Feb 20240.617 Dividend
27 Feb 202432.7632.7632.7632.7631.52-
26 Feb 202432.6932.6932.6932.6931.45-
23 Feb 202432.9432.9432.9432.9431.69-
22 Feb 202432.9632.9632.9632.9631.71-
21 Feb 202432.7332.7332.7332.7331.49-
20 Feb 202432.4532.4532.4532.4531.22-
16 Feb 202432.1132.1132.1132.1130.89-
15 Feb 202431.7631.7631.7631.7630.55-
14 Feb 202431.0731.0731.0731.0729.89-
13 Feb 202430.9530.9530.9530.9529.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...