Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs MLP and Energy Renaissance Fund - Common Shares (NY: GER )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 5.180 5.240 5.130 5.180 318,000 -0.07(-1.33%)
May 30, 2019 5.320 5.390 5.240 5.250 358,301 -0.06(-1.13%)
May 29, 2019 5.280 5.310 5.170 5.310 547,365 -0.01(-0.19%)
May 28, 2019 5.410 5.460 5.290 5.320 211,904 -0.08(-1.48%)
May 24, 2019 5.430 5.450 5.340 5.400 180,500 +0.04(+0.75%)
May 23, 2019 5.460 5.460 5.280 5.360 290,440 -0.16(-2.90%)
May 22, 2019 5.550 5.600 5.490 5.520 243,853 -0.08(-1.43%)
May 21, 2019 5.510 5.610 5.510 5.600 210,810 +0.11(+2.00%)
May 20, 2019 5.450 5.540 5.450 5.490 294,572 -0.19(-3.35%)
May 17, 2019 5.700 5.730 5.670 5.680 317,700 -0.01(-0.18%)
May 16, 2019 5.670 5.720 5.660 5.690 295,396 +0.05(+0.89%)
May 15, 2019 5.600 5.650 5.557 5.640 352,952 +0.04(+0.71%)
May 14, 2019 5.480 5.650 5.479 5.600 493,193 +0.12(+2.19%)
May 13, 2019 5.560 5.580 5.470 5.480 200,854 -0.09(-1.62%)
May 10, 2019 5.390 5.580 5.387 5.570 404,000 +0.25(+4.70%)
May 09, 2019 5.360 5.400 5.280 5.320 266,542 -0.06(-1.12%)
May 08, 2019 5.380 5.480 5.380 5.380 239,350 -0.04(-0.74%)
May 07, 2019 5.360 5.430 5.350 5.420 291,384 +0.00(+0.00%)
May 06, 2019 5.400 5.460 5.380 5.420 168,575 -0.03(-0.55%)
May 03, 2019 5.420 5.480 5.410 5.450 358,000 +0.03(+0.55%)
May 02, 2019 5.550 5.560 5.380 5.420 286,715 -0.14(-2.52%)
May 01, 2019 5.540 5.572 5.500 5.560 183,780 +0.01(+0.18%)
Apr 30, 2019 5.620 5.628 5.530 5.550 193,664 -0.06(-1.07%)
Apr 29, 2019 5.570 5.625 5.540 5.610 128,708 +0.07(+1.26%)
Apr 26, 2019 5.540 5.570 5.510 5.540 200,000 -0.02(-0.36%)
Apr 25, 2019 5.600 5.600 5.550 5.560 135,008 -0.02(-0.36%)
Apr 24, 2019 5.610 5.630 5.570 5.580 195,344 -0.04(-0.71%)
Apr 23, 2019 5.630 5.650 5.620 5.620 149,248 +0.03(+0.54%)
Apr 22, 2019 5.530 5.630 5.530 5.590 244,934 +0.12(+2.19%)
Apr 18, 2019 5.530 5.530 5.430 5.470 269,700 -0.05(-0.91%)
Apr 17, 2019 5.590 5.630 5.513 5.520 360,778 -0.07(-1.25%)
Apr 16, 2019 5.660 5.680 5.540 5.590 512,191 -0.07(-1.24%)
Apr 15, 2019 5.750 5.750 5.660 5.660 266,689 -0.10(-1.74%)
Apr 12, 2019 5.760 5.780 5.720 5.760 172,300 +0.09(+1.59%)
Apr 11, 2019 5.650 5.680 5.600 5.670 219,544 -0.02(-0.35%)
Apr 10, 2019 5.680 5.700 5.640 5.690 171,001 +0.04(+0.71%)
Apr 09, 2019 5.730 5.750 5.640 5.650 125,052 -0.10(-1.74%)
Apr 08, 2019 5.750 5.850 5.710 5.750 217,474 +0.01(+0.17%)
Apr 05, 2019 5.690 5.750 5.690 5.740 131,600 +0.03(+0.53%)
Apr 04, 2019 5.750 5.790 5.695 5.710 366,470 -0.05(-0.87%)
Apr 03, 2019 5.700 5.760 5.620 5.760 542,496 +0.07(+1.23%)
Apr 02, 2019 5.650 5.710 5.630 5.690 156,524 +0.08(+1.43%)
Apr 01, 2019 5.570 5.620 5.560 5.610 233,121 +0.08(+1.45%)
Mar 29, 2019 5.540 5.570 5.470 5.530 345,000 +0.05(+0.91%)
Mar 28, 2019 5.490 5.500 5.420 5.480 172,685 -0.01(-0.18%)
Mar 27, 2019 5.510 5.510 5.430 5.490 144,996 +0.01(+0.18%)
Mar 26, 2019 5.510 5.560 5.440 5.480 224,957 +0.03(+0.55%)
Mar 25, 2019 5.510 5.510 5.439 5.450 144,268 -0.07(-1.27%)
Mar 22, 2019 5.640 5.640 5.520 5.520 201,800 -0.14(-2.47%)
Mar 21, 2019 5.600 5.685 5.580 5.660 252,331 +0.06(+1.07%)
Mar 20, 2019 5.500 5.610 5.470 5.600 293,186 +0.10(+1.82%)
Mar 19, 2019 5.490 5.560 5.482 5.500 207,271 +0.04(+0.73%)
Mar 18, 2019 5.380 5.470 5.380 5.460 203,929 +0.08(+1.49%)
Mar 15, 2019 5.390 5.410 5.370 5.380 130,400 -0.01(-0.19%)
Mar 14, 2019 5.410 5.420 5.360 5.390 158,761 +0.01(+0.19%)
Mar 13, 2019 5.390 5.410 5.330 5.380 281,088 +0.02(+0.37%)
Mar 12, 2019 5.410 5.450 5.340 5.360 238,853 -0.01(-0.19%)
Mar 11, 2019 5.310 5.420 5.310 5.370 261,187 +0.08(+1.51%)
Mar 08, 2019 5.280 5.310 5.210 5.290 235,100 -0.06(-1.12%)
Mar 07, 2019 5.280 5.400 5.270 5.350 292,126 +0.05(+0.94%)
Mar 06, 2019 5.370 5.370 5.290 5.300 273,436 -0.06(-1.12%)
Mar 05, 2019 5.330 5.390 5.270 5.360 299,890 +0.04(+0.75%)
Mar 04, 2019 5.400 5.434 5.280 5.320 312,846 -0.03(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.