Goldman Sachs MLP Energy Infrastructure Fund (GMLPX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| May 01, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| Apr 30, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| Apr 29, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| Apr 26, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| Apr 25, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Apr 24, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| Apr 23, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| Apr 22, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| Apr 19, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| Apr 18, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| Apr 17, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| Apr 16, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| Apr 15, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| Apr 12, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| Apr 11, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| Apr 10, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| Apr 09, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| Apr 08, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| Apr 05, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| Apr 04, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| Apr 03, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Apr 02, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| Apr 01, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| Mar 28, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Mar 27, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| Mar 26, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| Mar 25, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| Mar 22, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| Mar 21, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| Mar 20, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| Mar 19, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| Mar 18, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| Mar 15, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| Mar 14, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| Mar 13, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| Mar 12, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| Mar 11, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| Mar 08, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| Mar 07, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| Mar 06, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| Mar 05, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| Mar 04, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| Mar 01, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| Feb 29, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| Feb 28, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| Feb 27, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| Feb 26, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| Feb 23, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| Feb 22, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| Feb 21, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Feb 20, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Feb 16, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| Feb 15, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| Feb 14, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
| Feb 13, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| Feb 12, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
| Feb 09, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| Feb 08, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| Feb 07, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| Feb 06, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| Feb 05, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| Feb 02, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| Feb 01, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| Jan 31, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| Jan 30, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| Jan 29, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| Jan 26, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
| Jan 25, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| Jan 24, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Jan 23, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| Jan 22, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Jan 19, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| Jan 18, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| Jan 17, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Jan 16, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| Jan 12, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| Jan 11, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| Jan 10, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| Jan 09, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| Jan 08, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| Jan 05, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| Jan 04, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| Jan 03, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| Jan 02, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| Dec 29, 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| Dec 28, 2023 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| Dec 27, 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| Dec 26, 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| Dec 22, 2023 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| Dec 21, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| Dec 20, 2023 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| Dec 19, 2023 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| Dec 18, 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| Dec 15, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| Dec 14, 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| Dec 13, 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| Dec 12, 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| Dec 11, 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| Dec 08, 2023 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| *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.