UK markets close in 7 hours 44 minutes

Goldman Sachs MLP Energy Infras Inv (GLPIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
35.94+0.18 (+0.50%)
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202435.9435.9435.9435.9435.94-
27 Jun 202435.7635.7635.7635.7635.76-
26 Jun 202435.7235.7235.7235.7235.72-
25 Jun 202435.7435.7435.7435.7435.74-
24 Jun 202435.5735.5735.5735.5735.57-
21 Jun 202434.9634.9634.9634.9634.96-
20 Jun 202434.9034.9034.9034.9034.90-
18 Jun 202434.4834.4834.4834.4834.48-
17 Jun 202434.3134.3134.3134.3134.31-
14 Jun 202434.0134.0134.0134.0134.01-
13 Jun 202434.2934.2934.2934.2934.29-
12 Jun 202434.5134.5134.5134.5134.51-
11 Jun 202434.5134.5134.5134.5134.51-
10 Jun 202434.8234.8234.8234.8234.82-
07 Jun 202434.3834.3834.3834.3834.38-
06 Jun 202434.4334.4334.4334.4334.43-
05 Jun 202434.1734.1734.1734.1734.17-
04 Jun 202433.9333.9333.9333.9333.93-
03 Jun 202433.8333.8333.8333.8333.83-
31 May 202434.2334.2334.2334.2334.23-
30 May 202433.6933.6933.6933.6933.69-
30 May 20240.643 Dividend
29 May 202434.3834.3834.3834.3833.74-
28 May 202434.6734.6734.6734.6734.02-
24 May 202434.5734.5734.5734.5733.92-
23 May 202434.5234.5234.5234.5233.87-
22 May 202434.9434.9434.9434.9434.29-
21 May 202435.7235.7235.7235.7235.05-
20 May 202435.8735.8735.8735.8735.20-
17 May 202435.6735.6735.6735.6735.00-
16 May 202435.4235.4235.4235.4234.76-
15 May 202435.5235.5235.5235.5234.86-
14 May 202435.5535.5535.5535.5534.89-
13 May 202435.3135.3135.3135.3134.65-
10 May 202435.5735.5735.5735.5734.90-
09 May 202435.6635.6635.6635.6634.99-
08 May 202435.5735.5735.5735.5734.90-
07 May 202435.4035.4035.4035.4034.74-
06 May 202435.2835.2835.2835.2834.62-
03 May 202435.1535.1535.1535.1534.49-
02 May 202434.9834.9834.9834.9834.33-
01 May 202434.6934.6934.6934.6934.04-
30 Apr 202434.9834.9834.9834.9834.33-
29 Apr 202435.5335.5335.5335.5334.87-
26 Apr 202435.3835.3835.3835.3834.72-
25 Apr 202435.3835.3835.3835.3834.72-
24 Apr 202435.3635.3635.3635.3634.70-
23 Apr 202435.2435.2435.2435.2434.58-
22 Apr 202435.1335.1335.1335.1334.47-
19 Apr 202434.9834.9834.9834.9834.33-
18 Apr 202434.5834.5834.5834.5833.93-
17 Apr 202434.3334.3334.3334.3333.69-
16 Apr 202433.9833.9833.9833.9833.34-
15 Apr 202434.2134.2134.2134.2133.57-
12 Apr 202434.6734.6734.6734.6734.02-
11 Apr 202435.0435.0435.0435.0434.38-
10 Apr 202435.1135.1135.1135.1134.45-
09 Apr 202435.3335.3335.3335.3334.67-
08 Apr 202435.5335.5335.5335.5334.87-
05 Apr 202435.5735.5735.5735.5734.90-
04 Apr 202435.5935.5935.5935.5934.92-
03 Apr 202435.7435.7435.7435.7435.07-
02 Apr 202435.4935.4935.4935.4934.83-
01 Apr 202435.2435.2435.2435.2434.58-
28 Mar 202435.2535.2535.2535.2534.59-
27 Mar 202434.9934.9934.9934.9934.34-
26 Mar 202434.8534.8534.8534.8534.20-
25 Mar 202434.8934.8934.8934.8934.24-
22 Mar 202434.8934.8934.8934.8934.24-
21 Mar 202435.0535.0535.0535.0534.39-
20 Mar 202434.9634.9634.9634.9634.31-
19 Mar 202434.5134.5134.5134.5133.86-
18 Mar 202434.5134.5134.5134.5133.86-
15 Mar 202434.5134.5134.5134.5133.86-
14 Mar 202434.1734.1734.1734.1733.53-
13 Mar 202434.3734.3734.3734.3733.73-
12 Mar 202434.3734.3734.3734.3733.73-
11 Mar 202434.3734.3734.3734.3733.73-
08 Mar 202434.2434.2434.2434.2433.60-
07 Mar 202434.4034.4034.4034.4033.76-
06 Mar 202434.4934.4934.4934.4933.84-
05 Mar 202434.1434.1434.1434.1433.50-
04 Mar 202433.8933.8933.8933.8933.26-
01 Mar 202433.9133.9133.9133.9133.28-
29 Feb 202433.4333.4333.4333.4332.80-
28 Feb 202433.2233.2233.2233.2232.60-
28 Feb 20240.617 Dividend
27 Feb 202434.1234.1234.1234.1232.88-
26 Feb 202434.0534.0534.0534.0532.81-
23 Feb 202434.3134.3134.3134.3133.06-
22 Feb 202434.3334.3334.3334.3333.08-
21 Feb 202434.0934.0934.0934.0932.85-
20 Feb 202433.8033.8033.8033.8032.57-
16 Feb 202433.4533.4533.4533.4532.23-
15 Feb 202433.0833.0833.0833.0831.87-
14 Feb 202432.3632.3632.3632.3631.18-
13 Feb 202432.2432.2432.2432.2431.06-
12 Feb 202432.5932.5932.5932.5931.40-
09 Feb 202432.1832.1832.1832.1831.01-
08 Feb 202432.1832.1832.1832.1831.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...