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 (%)
Dec 31, 2020 6.525 6.525 6.525 305,127 +0.07(+1.06%)
Dec 30, 2020 6.482 6.551 6.422 6.456 305,127 -0.02(-0.26%)
Dec 29, 2020 6.508 6.551 6.397 6.474 308,636 -0.03(-0.40%)
Dec 28, 2020 6.636 6.713 6.388 6.499 429,222 -0.12(-1.81%)
Dec 24, 2020 6.619 6.662 6.559 6.619 97,629 -0.03(-0.39%)
Dec 23, 2020 6.713 6.765 6.619 6.645 301,732 +0.03(+0.39%)
Dec 22, 2020 6.679 6.722 6.585 6.619 283,517 -0.08(-1.15%)
Dec 21, 2020 6.705 6.825 6.679 6.696 172,622 -0.23(-3.34%)
Dec 18, 2020 7.039 7.047 6.902 6.927 129,978 -0.07(-0.98%)
Dec 17, 2020 7.107 7.149 6.953 6.996 147,356 -0.05(-0.73%)
Dec 16, 2020 7.150 7.152 7.022 7.047 155,684 -0.09(-1.20%)
Dec 15, 2020 7.013 7.167 6.996 7.133 174,143 +0.17(+2.46%)
Dec 14, 2020 7.381 7.441 6.962 6.962 220,548 -0.33(-4.58%)
Dec 11, 2020 7.347 7.381 7.247 7.296 143,875 -0.01(-0.12%)
Dec 10, 2020 7.124 7.390 7.124 7.304 243,109 +0.11(+1.55%)
Dec 09, 2020 7.356 7.441 7.124 7.193 250,055 -0.13(-1.75%)
Dec 08, 2020 7.184 7.390 7.184 7.321 403,608 +0.04(+0.59%)
Dec 07, 2020 7.364 7.379 7.176 7.279 335,921 -0.08(-1.05%)
Dec 04, 2020 7.107 7.450 7.107 7.356 275,721 +0.34(+4.88%)
Dec 03, 2020 6.765 7.056 6.765 7.013 267,060 +0.31(+4.60%)
Dec 02, 2020 6.491 6.722 6.491 6.705 112,388 +0.17(+2.62%)
Dec 01, 2020 6.671 6.713 6.474 6.534 202,267 -0.05(-0.78%)
Nov 30, 2020 6.739 6.765 6.491 6.585 183,909 -0.11(-1.66%)
Nov 27, 2020 6.696 6.782 6.636 6.696 123,671 -0.11(-1.64%)
Nov 25, 2020 6.816 6.842 6.709 6.808 152,283 -0.01(-0.13%)
Nov 24, 2020 6.748 6.910 6.748 6.816 323,283 +0.17(+2.58%)
Nov 23, 2020 6.534 6.731 6.534 6.645 212,322 +0.16(+2.51%)
Nov 20, 2020 6.508 6.551 6.427 6.482 135,817 -0.00(-0.07%)
Nov 19, 2020 6.243 6.520 6.243 6.486 211,752 +0.20(+3.20%)
Nov 18, 2020 6.293 6.436 6.241 6.285 246,259 +0.04(+0.67%)
Nov 17, 2020 6.008 6.293 5.966 6.243 139,977 +0.18(+3.05%)
Nov 16, 2020 6.000 6.242 6.000 6.059 190,584 +0.17(+2.85%)
Nov 13, 2020 5.714 5.899 5.714 5.891 108,684 +0.19(+3.39%)
Nov 12, 2020 5.706 5.782 5.639 5.698 118,249 -0.07(-1.16%)
Nov 11, 2020 5.756 5.865 5.723 5.765 274,121 +0.08(+1.48%)
Nov 10, 2020 5.572 5.698 5.538 5.681 125,808 +0.13(+2.42%)
Nov 09, 2020 5.320 5.580 5.320 5.547 313,960 +0.40(+7.83%)
Nov 06, 2020 5.295 5.295 5.127 5.144 80,202 -0.13(-2.39%)
Nov 05, 2020 5.152 5.312 5.135 5.270 95,308 +0.13(+2.61%)
Nov 04, 2020 5.102 5.194 5.077 5.135 118,933 +0.01(+0.16%)
Nov 03, 2020 5.127 5.177 5.119 5.127 132,399 +0.05(+0.99%)
Nov 02, 2020 5.068 5.093 5.031 5.077 113,783 +0.02(+0.33%)
Oct 30, 2020 5.077 5.119 5.026 5.060 96,052 -0.07(-1.31%)
Oct 29, 2020 5.043 5.127 5.001 5.127 74,441 +0.08(+1.66%)
Oct 28, 2020 5.161 5.161 5.001 5.043 132,792 -0.18(-3.53%)
Oct 27, 2020 5.270 5.320 5.219 5.228 47,799 -0.06(-1.11%)
Oct 26, 2020 5.354 5.387 5.245 5.287 154,168 -0.13(-2.48%)
Oct 23, 2020 5.521 5.530 5.396 5.421 103,679 -0.07(-1.22%)
Oct 22, 2020 5.312 5.505 5.312 5.488 121,726 +0.16(+2.99%)
Oct 21, 2020 5.320 5.379 5.295 5.328 101,469 +0.00(+0.00%)
Oct 20, 2020 5.287 5.404 5.287 5.328 79,760 +0.03(+0.63%)
Oct 19, 2020 5.354 5.395 5.295 5.295 70,125 -0.06(-1.10%)
Oct 16, 2020 5.429 5.467 5.345 5.354 66,140 -0.12(-2.15%)
Oct 15, 2020 5.354 5.488 5.354 5.471 71,122 -0.01(-0.15%)
Oct 14, 2020 5.387 5.521 5.387 5.479 82,641 +0.08(+1.40%)
Oct 13, 2020 5.404 5.471 5.370 5.404 81,666 -0.04(-0.77%)
Oct 12, 2020 5.421 5.454 5.354 5.446 111,207 -0.02(-0.31%)
Oct 09, 2020 5.521 5.526 5.429 5.463 101,534 -0.04(-0.76%)
Oct 08, 2020 5.228 5.505 5.228 5.505 80,018 +0.29(+5.64%)
Oct 07, 2020 5.203 5.287 5.182 5.211 47,877 +0.02(+0.32%)
Oct 06, 2020 5.287 5.370 5.177 5.194 106,131 -0.08(-1.43%)
Oct 05, 2020 5.035 5.270 5.035 5.270 84,604 +0.28(+5.55%)
Oct 02, 2020 4.783 5.026 4.783 4.993 52,197 +0.06(+1.19%)
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.