Goldman Sachs Global Rl Estt Secs Inv (GARJX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| Jul 02, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| Jul 01, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Jun 28, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| Jun 27, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| Jun 26, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| Jun 25, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Jun 24, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| Jun 21, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Jun 20, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| Jun 18, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Jun 17, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| Jun 14, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Jun 13, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Jun 12, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| Jun 11, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Jun 10, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| Jun 07, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| Jun 06, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Jun 05, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Jun 04, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| Jun 03, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| May 31, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| May 30, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| May 29, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| May 28, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| May 24, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| May 23, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| May 22, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| May 21, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| May 20, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| May 17, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| May 16, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| May 15, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| May 14, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| May 13, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| May 10, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| May 09, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| May 08, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| May 07, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| May 06, 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| May 03, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| May 02, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| May 01, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| Apr 30, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| Apr 29, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| Apr 26, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| Apr 25, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Apr 24, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| Apr 23, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| Apr 22, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| Apr 19, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Apr 18, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| Apr 17, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| Apr 16, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| Apr 15, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| Apr 12, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Apr 11, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Apr 10, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Apr 09, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| Apr 08, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| Apr 05, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| Apr 04, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| Apr 03, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| Apr 02, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| Apr 01, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| Mar 28, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| Mar 27, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| Mar 27, 2024 | 0.154 Dividend | |||||
| Mar 26, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.29 | - |
| Mar 25, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.32 | - |
| Mar 22, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.44 | - |
| Mar 21, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.44 | - |
| Mar 20, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.38 | - |
| Mar 19, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.32 | - |
| Mar 18, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.27 | - |
| Mar 15, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.29 | - |
| Mar 14, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.29 | - |
| Mar 13, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.43 | - |
| Mar 12, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.43 | - |
| Mar 11, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.45 | - |
| Mar 08, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.48 | - |
| Mar 07, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.38 | - |
| Mar 06, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.35 | - |
| Mar 05, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.31 | - |
| Mar 04, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.39 | - |
| Mar 01, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.33 | - |
| Feb 29, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.23 | - |
| Feb 28, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.19 | - |
| Feb 27, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.19 | - |
| Feb 26, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.19 | - |
| Feb 23, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.26 | - |
| Feb 22, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.28 | - |
| Feb 21, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.27 | - |
| Feb 20, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.21 | - |
| Feb 16, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.23 | - |
| Feb 15, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.28 | - |
| Feb 14, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.10 | - |
| Feb 13, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.05 | - |
| Feb 12, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.24 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.