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 (%)
Sep 30, 2020 5.161 5.253 5.018 5.018 111,648 -0.18(-3.39%)
Sep 29, 2020 5.211 5.245 5.144 5.194 43,760 +0.01(+0.16%)
Sep 28, 2020 5.144 5.244 5.105 5.186 61,548 +0.10(+1.98%)
Sep 25, 2020 5.026 5.135 5.026 5.085 78,295 -0.01(-0.16%)
Sep 24, 2020 5.211 5.211 5.026 5.093 124,388 -0.08(-1.46%)
Sep 23, 2020 5.505 5.505 5.169 5.169 43,644 -0.35(-6.38%)
Sep 22, 2020 5.513 5.572 5.421 5.521 36,116 -0.02(-0.30%)
Sep 21, 2020 5.521 5.564 5.481 5.538 30,478 -0.09(-1.64%)
Sep 18, 2020 5.723 5.731 5.589 5.631 31,580 -0.09(-1.61%)
Sep 17, 2020 5.790 5.790 5.681 5.723 28,752 -0.08(-1.45%)
Sep 16, 2020 5.698 5.826 5.681 5.807 34,293 +0.12(+2.06%)
Sep 15, 2020 5.748 5.824 5.689 5.689 46,375 -0.03(-0.44%)
Sep 14, 2020 5.673 5.748 5.673 5.714 28,987 +0.04(+0.74%)
Sep 11, 2020 5.698 5.748 5.673 5.673 17,041 -0.03(-0.44%)
Sep 10, 2020 5.840 5.865 5.698 5.698 47,271 -0.12(-2.02%)
Sep 09, 2020 5.714 5.819 5.714 5.815 55,426 +0.08(+1.46%)
Sep 08, 2020 5.790 5.844 5.689 5.731 92,077 -0.16(-2.71%)
Sep 04, 2020 5.941 5.964 5.807 5.891 85,445 -0.03(-0.57%)
Sep 03, 2020 5.924 5.991 5.916 5.924 72,147 -0.08(-1.26%)
Sep 02, 2020 6.008 6.025 5.949 6.000 46,971 -0.03(-0.42%)
Sep 01, 2020 6.042 6.050 6.008 6.025 67,266 -0.03(-0.42%)
Aug 31, 2020 6.210 6.210 6.017 6.050 65,918 -0.07(-1.10%)
Aug 28, 2020 6.042 6.126 6.000 6.117 51,005 +0.09(+1.53%)
Aug 27, 2020 5.966 6.117 5.949 6.025 61,655 +0.06(+0.98%)
Aug 26, 2020 6.084 6.142 5.962 5.966 53,336 -0.13(-2.20%)
Aug 25, 2020 6.243 6.277 6.092 6.100 62,329 -0.18(-2.81%)
Aug 24, 2020 6.293 6.352 6.226 6.277 43,695 +0.01(+0.20%)
Aug 21, 2020 6.207 6.264 6.200 6.264 63,134 -0.01(-0.13%)
Aug 20, 2020 6.313 6.330 6.207 6.272 57,672 -0.02(-0.39%)
Aug 19, 2020 6.248 6.330 6.248 6.297 60,915 +0.04(+0.66%)
Aug 18, 2020 6.297 6.323 6.248 6.256 58,413 -0.12(-1.87%)
Aug 17, 2020 6.420 6.441 6.346 6.375 38,605 -0.02(-0.32%)
Aug 14, 2020 6.198 6.412 6.198 6.396 47,441 +0.12(+1.83%)
Aug 13, 2020 6.330 6.396 6.272 6.281 89,798 -0.05(-0.78%)
Aug 12, 2020 6.281 6.346 6.174 6.330 52,155 +0.07(+1.18%)
Aug 11, 2020 6.231 6.330 6.215 6.256 69,909 +0.09(+1.47%)
Aug 10, 2020 6.034 6.223 6.034 6.165 60,336 +0.10(+1.63%)
Aug 07, 2020 6.116 6.149 6.050 6.067 49,023 -0.09(-1.47%)
Aug 06, 2020 6.141 6.182 6.042 6.157 51,046 +0.02(+0.27%)
Aug 05, 2020 6.067 6.190 6.034 6.141 51,035 +0.12(+2.05%)
Aug 04, 2020 5.919 6.042 5.853 6.017 49,543 +0.10(+1.67%)
Aug 03, 2020 5.845 5.935 5.771 5.919 68,135 +0.07(+1.12%)
Jul 31, 2020 5.837 5.911 5.779 5.853 91,842 +0.04(+0.71%)
Jul 30, 2020 5.870 5.870 5.796 5.812 32,678 -0.11(-1.81%)
Jul 29, 2020 5.828 5.960 5.828 5.919 89,661 +0.09(+1.55%)
Jul 28, 2020 5.828 5.853 5.796 5.828 21,980 -0.01(-0.14%)
Jul 27, 2020 5.853 5.919 5.837 5.837 46,158 -0.05(-0.84%)
Jul 24, 2020 5.952 6.009 5.886 5.886 43,427 -0.12(-1.92%)
Jul 23, 2020 6.108 6.124 5.927 6.001 79,828 -0.10(-1.62%)
Jul 22, 2020 6.141 6.200 6.100 6.100 23,556 -0.12(-1.85%)
Jul 21, 2020 5.968 6.256 5.968 6.215 59,484 +0.26(+4.42%)
Jul 20, 2020 5.960 6.001 5.903 5.952 19,848 -0.02(-0.28%)
Jul 17, 2020 5.952 6.059 5.952 5.968 50,726 +0.02(+0.28%)
Jul 16, 2020 6.017 6.042 5.935 5.952 26,517 -0.08(-1.36%)
Jul 15, 2020 5.845 6.042 5.812 6.034 52,948 +0.27(+4.70%)
Jul 14, 2020 5.705 5.763 5.680 5.763 37,689 +0.04(+0.72%)
Jul 13, 2020 5.861 5.894 5.722 5.722 76,815 -0.16(-2.79%)
Jul 10, 2020 5.828 5.902 5.828 5.886 57,416 +0.04(+0.70%)
Jul 09, 2020 5.985 6.026 5.837 5.845 40,117 -0.22(-3.66%)
Jul 08, 2020 6.059 6.133 6.026 6.067 45,303 +0.05(+0.82%)
Jul 07, 2020 5.960 6.190 5.919 6.017 85,872 +0.02(+0.27%)
Jul 06, 2020 6.223 6.268 6.001 6.001 60,224 -0.17(-2.80%)
Jul 02, 2020 6.256 6.313 6.133 6.174 45,738 +0.04(+0.67%)
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.