U.S. markets closed

Goldman Sachs GQG Ptnrs Intl Opps C (GSILX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.36+0.16 (+0.75%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 2024------
01 may 202421.2021.2021.2021.2021.20-
30 abr 202421.2521.2521.2521.2521.25-
29 abr 202421.5221.5221.5221.5221.52-
26 abr 202421.5221.5221.5221.5221.52-
25 abr 202421.3621.3621.3621.3621.36-
24 abr 202421.3021.3021.3021.3021.30-
23 abr 202421.3821.3821.3821.3821.38-
22 abr 202421.0521.0521.0521.0521.05-
19 abr 202420.7520.7520.7520.7520.75-
18 abr 202420.9720.9720.9720.9720.97-
17 abr 202421.0521.0521.0521.0521.05-
16 abr 202421.2721.2721.2721.2721.27-
15 abr 202421.3221.3221.3221.3221.32-
12 abr 202421.5321.5321.5321.5321.53-
11 abr 202421.9021.9021.9021.9021.90-
10 abr 202421.7721.7721.7721.7721.77-
09 abr 202421.8721.8721.8721.8721.87-
08 abr 202421.9221.9221.9221.9221.92-
05 abr 202421.8221.8221.8221.8221.82-
04 abr 202421.6221.6221.6221.6221.62-
03 abr 202421.8721.8721.8721.8721.87-
02 abr 202421.7421.7421.7421.7421.74-
01 abr 202421.7421.7421.7421.7421.74-
28 mar 202421.6921.6921.6921.6921.69-
27 mar 202421.6421.6421.6421.6421.64-
26 mar 202421.6421.6421.6421.6421.64-
25 mar 202421.7521.7521.7521.7521.75-
22 mar 202421.6921.6921.6921.6921.69-
21 mar 202421.6821.6821.6821.6821.68-
20 mar 202421.5821.5821.5821.5821.58-
19 mar 202421.3321.3321.3321.3321.33-
18 mar 202421.3421.3421.3421.3421.34-
15 mar 202421.3021.3021.3021.3021.30-
14 mar 202421.4521.4521.4521.4521.45-
13 mar 202421.4521.4521.4521.4521.45-
12 mar 202421.6621.6621.6621.6621.66-
11 mar 202421.3821.3821.3821.3821.38-
08 mar 202421.6021.6021.6021.6021.60-
07 mar 202422.0422.0422.0422.0422.04-
06 mar 202421.5721.5721.5721.5721.57-
05 mar 202421.3121.3121.3121.3121.31-
04 mar 202421.4821.4821.4821.4821.48-
01 mar 202421.3721.3721.3721.3721.37-
29 feb 202420.9220.9220.9220.9220.92-
28 feb 202420.8520.8520.8520.8520.85-
27 feb 202421.0821.0821.0821.0821.08-
26 feb 202421.1321.1321.1321.1321.13-
23 feb 202420.9920.9920.9920.9920.99-
22 feb 202421.0121.0121.0121.0121.01-
21 feb 202420.4420.4420.4420.4420.44-
20 feb 202420.5120.5120.5120.5120.51-
16 feb 202420.7020.7020.7020.7020.70-
15 feb 202420.7020.7020.7020.7020.70-
14 feb 202420.5420.5420.5420.5420.54-
13 feb 202420.2220.2220.2220.2220.22-
12 feb 202420.6220.6220.6220.6220.62-
09 feb 202420.5920.5920.5920.5920.59-
08 feb 202420.3820.3820.3820.3820.38-
07 feb 202420.3220.3220.3220.3220.32-
06 feb 202420.1220.1220.1220.1220.12-
05 feb 202420.0120.0120.0120.0120.01-
02 feb 202419.9819.9819.9819.9819.98-
01 feb 202419.9619.9619.9619.9619.96-
31 ene 202419.7119.7119.7119.7119.71-
30 ene 202419.8419.8419.8419.8419.84-
29 ene 202419.9019.9019.9019.9019.90-
26 ene 202419.6719.6719.6719.6719.67-
25 ene 202419.6419.6419.6419.6419.64-
24 ene 202419.4819.4819.4819.4819.48-
23 ene 202419.2919.2919.2919.2919.29-
22 ene 202419.3519.3519.3519.3519.35-
19 ene 202419.3219.3219.3219.3219.32-
18 ene 202419.1519.1519.1519.1519.15-
17 ene 202418.9718.9718.9718.9718.97-
16 ene 202419.1519.1519.1519.1519.15-
12 ene 202419.3919.3919.3919.3919.39-
11 ene 202419.3019.3019.3019.3019.30-
10 ene 202419.3119.3119.3119.3119.31-
09 ene 202419.2019.2019.2019.2019.20-
08 ene 202419.2819.2819.2819.2819.28-
05 ene 202419.1319.1319.1319.1319.13-
04 ene 202419.0819.0819.0819.0819.08-
03 ene 202419.0119.0119.0119.0119.01-
02 ene 202418.9318.9318.9318.9318.93-
29 dic 202319.1319.1319.1319.1319.13-
28 dic 202319.1319.1319.1319.1319.13-
27 dic 202319.2119.2119.2119.2119.21-
26 dic 202319.1019.1019.1019.1019.10-
22 dic 202318.9718.9718.9718.9718.97-
21 dic 202318.9318.9318.9318.9318.93-
20 dic 202318.6518.6518.6518.6518.65-
20 dic 20230.28 Dividendo
19 dic 202319.2519.2519.2519.2518.97-
18 dic 202319.1219.1219.1219.1218.84-
15 dic 202318.9818.9818.9818.9818.70-
14 dic 202319.0719.0719.0719.0718.79-
13 dic 202318.8618.8618.8618.8618.59-
12 dic 202318.6118.6118.6118.6118.34-
11 dic 202318.6118.6118.6118.6118.34-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...