Canada markets closed

Goldman Sachs MLP Energy Infras A (GLPAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
33.54+0.28 (+0.84%)
At close: 08:05AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024------
May 03, 2024------
May 02, 202433.5433.5433.5433.5433.54-
May 01, 202433.2633.2633.2633.2633.26-
Apr 30, 202433.5433.5433.5433.5433.54-
Apr 29, 202434.0734.0734.0734.0734.07-
Apr 26, 202433.9333.9333.9333.9333.93-
Apr 25, 202433.9333.9333.9333.9333.93-
Apr 24, 202433.9133.9133.9133.9133.91-
Apr 23, 202433.7933.7933.7933.7933.79-
Apr 22, 202433.6933.6933.6933.6933.69-
Apr 19, 202433.5533.5533.5533.5533.55-
Apr 18, 202433.1733.1733.1733.1733.17-
Apr 17, 202432.9232.9232.9232.9232.92-
Apr 16, 202432.5832.5832.5832.5832.58-
Apr 15, 202432.8032.8032.8032.8032.80-
Apr 12, 202433.2533.2533.2533.2533.25-
Apr 11, 202433.6133.6133.6133.6133.61-
Apr 10, 202433.6733.6733.6733.6733.67-
Apr 09, 202433.8833.8833.8833.8833.88-
Apr 08, 202434.0734.0734.0734.0734.07-
Apr 05, 202434.1134.1134.1134.1134.11-
Apr 04, 202434.1334.1334.1334.1334.13-
Apr 03, 202434.2834.2834.2834.2834.28-
Apr 02, 202434.0334.0334.0334.0334.03-
Apr 01, 202433.8033.8033.8033.8033.80-
Mar 28, 202433.8133.8133.8133.8133.81-
Mar 27, 202433.5633.5633.5633.5633.56-
Mar 26, 202433.4233.4233.4233.4233.42-
Mar 25, 202433.4633.4633.4633.4633.46-
Mar 22, 202433.4633.4633.4633.4633.46-
Mar 21, 202433.6233.6233.6233.6233.62-
Mar 20, 202433.5333.5333.5333.5333.53-
Mar 19, 202433.1033.1033.1033.1033.10-
Mar 18, 202433.1033.1033.1033.1033.10-
Mar 15, 202433.1033.1033.1033.1033.10-
Mar 14, 202432.7832.7832.7832.7832.78-
Mar 13, 202432.9732.9732.9732.9732.97-
Mar 12, 202432.9732.9732.9732.9732.97-
Mar 11, 202432.9732.9732.9732.9732.97-
Mar 08, 202432.8532.8532.8532.8532.85-
Mar 07, 202433.0033.0033.0033.0033.00-
Mar 06, 202433.0933.0933.0933.0933.09-
Mar 05, 202432.7532.7532.7532.7532.75-
Mar 04, 202432.5132.5132.5132.5132.51-
Mar 01, 202432.5332.5332.5332.5332.53-
Feb 29, 202432.0732.0732.0732.0732.07-
Feb 28, 202431.8731.8731.8731.8731.87-
Feb 27, 202432.7632.7632.7632.7632.76-
Feb 26, 202432.6932.6932.6932.6932.69-
Feb 23, 202432.9432.9432.9432.9432.94-
Feb 22, 202432.9632.9632.9632.9632.96-
Feb 21, 202432.7332.7332.7332.7332.73-
Feb 20, 202432.4532.4532.4532.4532.45-
Feb 16, 202432.1132.1132.1132.1132.11-
Feb 15, 202431.7631.7631.7631.7631.76-
Feb 14, 202431.0731.0731.0731.0731.07-
Feb 13, 202430.9530.9530.9530.9530.95-
Feb 12, 202431.2931.2931.2931.2931.29-
Feb 09, 202430.9030.9030.9030.9030.90-
Feb 08, 202430.9030.9030.9030.9030.90-
Feb 07, 202430.8430.8430.8430.8430.84-
Feb 06, 202430.7430.7430.7430.7430.74-
Feb 05, 202430.8830.8830.8830.8830.88-
Feb 02, 202431.0131.0131.0131.0131.01-
Feb 01, 202431.2531.2531.2531.2531.25-
Jan 31, 202431.0931.0931.0931.0931.09-
Jan 30, 202431.5131.5131.5131.5131.51-
Jan 29, 202431.4131.4131.4131.4131.41-
Jan 26, 202431.3031.3031.3031.3031.30-
Jan 25, 202430.9630.9630.9630.9630.96-
Jan 24, 202430.5730.5730.5730.5730.57-
Jan 23, 202430.4730.4730.4730.4730.47-
Jan 22, 202430.5030.5030.5030.5030.50-
Jan 19, 202430.0630.0630.0630.0630.06-
Jan 18, 202430.1030.1030.1030.1030.10-
Jan 17, 202430.1130.1130.1130.1130.11-
Jan 16, 202430.4130.4130.4130.4130.41-
Jan 12, 202430.6730.6730.6730.6730.67-
Jan 11, 202430.3930.3930.3930.3930.39-
Jan 10, 202430.4130.4130.4130.4130.41-
Jan 09, 202430.4830.4830.4830.4830.48-
Jan 08, 202430.4630.4630.4630.4630.46-
Jan 05, 202430.5630.5630.5630.5630.56-
Jan 04, 202430.4530.4530.4530.4530.45-
Jan 03, 202430.7030.7030.7030.7030.70-
Jan 02, 202430.4330.4330.4330.4330.43-
Dec 29, 202330.4030.4030.4030.4030.40-
Dec 28, 202330.3430.3430.3430.3430.34-
Dec 27, 202330.4030.4030.4030.4030.40-
Dec 26, 202330.3630.3630.3630.3630.36-
Dec 22, 202330.2230.2230.2230.2230.22-
Dec 21, 202330.2430.2430.2430.2430.24-
Dec 20, 202330.0830.0830.0830.0830.08-
Dec 19, 202330.2630.2630.2630.2630.26-
Dec 18, 202330.0930.0930.0930.0930.09-
Dec 15, 202329.8829.8829.8829.8829.88-
Dec 14, 202330.1330.1330.1330.1330.13-
Dec 13, 202329.7229.7229.7229.7229.72-
Dec 12, 202329.3529.3529.3529.3529.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...