Goldman Sachs MLP Energy Infras Inv (GLPIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| May 03, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| May 02, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| May 01, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| Apr 30, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| Apr 29, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| Apr 26, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| Apr 25, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| Apr 24, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| Apr 23, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| Apr 22, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| Apr 19, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| Apr 18, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| Apr 17, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| Apr 16, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| Apr 15, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| Apr 12, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| Apr 11, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| Apr 10, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| Apr 09, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| Apr 08, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| Apr 05, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| Apr 04, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| Apr 03, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| Apr 02, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| Apr 01, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| Mar 28, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| Mar 27, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| Mar 26, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| Mar 25, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| Mar 22, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| Mar 21, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| Mar 20, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| Mar 19, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Mar 18, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Mar 15, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Mar 14, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| Mar 13, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| Mar 12, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| Mar 11, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| Mar 08, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| Mar 07, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| Mar 06, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| Mar 05, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| Mar 04, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| Mar 01, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| Feb 29, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| Feb 28, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| Feb 27, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| Feb 26, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| Feb 23, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| Feb 22, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| Feb 21, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| Feb 20, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| Feb 16, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| Feb 15, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| Feb 14, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| Feb 13, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| Feb 12, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| Feb 09, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| Feb 08, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| Feb 07, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| Feb 06, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| Feb 05, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| Feb 02, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| Feb 01, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| Jan 31, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| Jan 30, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Jan 29, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| Jan 26, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| Jan 25, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| Jan 24, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| Jan 23, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| Jan 22, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| Jan 19, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| Jan 18, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| Jan 17, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| Jan 16, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| Jan 12, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| Jan 11, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| Jan 10, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| Jan 09, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| Jan 08, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| Jan 05, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| Jan 04, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Jan 03, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| Jan 02, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| Dec 29, 2023 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| Dec 28, 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| Dec 27, 2023 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| Dec 26, 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| Dec 22, 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| Dec 21, 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| Dec 20, 2023 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| Dec 19, 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| Dec 18, 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| Dec 15, 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| Dec 14, 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| Dec 13, 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| Dec 12, 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| *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.