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 )

15.67 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 (%)
Apr 30, 2020 6.995 7.576 6.794 6.794 242,109 -0.31(-4.32%)
Apr 29, 2020 6.455 7.213 6.455 7.100 216,083 +0.87(+13.99%)
Apr 28, 2020 5.922 6.301 5.922 6.229 155,104 +0.35(+5.90%)
Apr 27, 2020 5.882 5.946 5.757 5.882 111,837 +0.00(+0.00%)
Apr 24, 2020 6.132 6.132 5.874 5.882 140,052 -0.17(-2.80%)
Apr 23, 2020 6.035 6.051 5.761 6.051 126,034 +0.36(+6.23%)
Apr 22, 2020 5.648 5.729 5.520 5.696 287,884 +0.16(+2.92%)
Apr 21, 2020 5.212 5.535 5.180 5.535 92,758 +0.21(+3.94%)
Apr 20, 2020 5.269 5.648 5.204 5.325 144,899 -0.15(-2.65%)
Apr 17, 2020 5.212 5.470 5.212 5.470 246,516 +0.28(+5.44%)
Apr 16, 2020 5.123 5.357 5.123 5.188 102,795 +0.06(+1.26%)
Apr 15, 2020 5.244 5.322 5.043 5.123 273,400 -0.37(-6.75%)
Apr 14, 2020 5.285 5.567 5.253 5.495 178,087 +0.19(+3.65%)
Apr 13, 2020 5.591 5.716 5.229 5.301 102,965 -0.09(-1.75%)
Apr 09, 2020 5.555 5.809 5.229 5.395 232,911 +0.00(+0.00%)
Apr 08, 2020 5.555 5.555 5.265 5.395 67,070 +0.14(+2.74%)
Apr 07, 2020 5.446 5.652 5.156 5.252 80,690 -0.05(-1.01%)
Apr 06, 2020 5.490 5.519 4.865 5.305 84,175 +0.00(+0.08%)
Apr 03, 2020 5.591 5.809 5.083 5.301 72,546 -0.06(-1.04%)
Apr 02, 2020 5.374 6.055 5.228 5.357 103,368 +0.33(+6.62%)
Apr 01, 2020 5.085 5.355 4.865 5.024 57,793 -0.13(-2.55%)
Mar 31, 2020 5.083 5.428 4.801 5.156 144,664 +0.00(+0.00%)
Mar 30, 2020 5.446 5.446 4.793 5.156 52,949 -0.15(-2.74%)
Mar 27, 2020 5.664 6.015 5.301 5.301 71,086 -0.37(-6.53%)
Mar 26, 2020 6.023 6.314 5.671 5.671 96,371 -0.07(-1.14%)
Mar 25, 2020 6.390 6.535 5.737 5.737 145,282 -0.07(-1.25%)
Mar 24, 2020 5.228 6.172 5.228 5.809 103,992 +1.08(+22.77%)
Mar 23, 2020 5.519 5.809 4.647 4.732 110,086 -0.85(-15.19%)
Mar 20, 2020 6.039 6.826 5.228 5.579 204,983 -0.01(-0.22%)
Mar 19, 2020 5.301 6.826 4.938 5.591 125,420 +0.65(+13.24%)
Mar 18, 2020 5.596 5.810 4.066 4.938 143,291 -1.14(-18.82%)
Mar 17, 2020 6.898 7.102 5.954 6.082 141,892 -0.46(-7.07%)
Mar 16, 2020 7.625 7.625 6.545 6.545 109,415 -1.73(-20.94%)
Mar 13, 2020 6.389 8.859 6.389 8.278 207,296 +2.36(+39.91%)
Mar 12, 2020 8.278 8.351 5.809 5.917 246,029 -2.94(-33.21%)
Mar 11, 2020 10.53 11.55 8.569 8.859 261,586 -4.21(-32.22%)
Mar 10, 2020 16.41 16.71 10.24 13.07 356,067 -2.40(-15.49%)
Mar 09, 2020 18.15 18.15 15.24 15.47 174,878 -4.65(-23.11%)
Mar 06, 2020 20.41 20.70 19.35 20.11 176,353 -1.09(-5.14%)
Mar 05, 2020 22.37 22.66 21.02 21.20 132,343 -1.67(-7.30%)
Mar 04, 2020 22.44 23.24 22.26 22.87 132,066 +0.80(+3.62%)
Mar 03, 2020 23.38 23.89 21.78 22.08 104,504 -1.16(-5.00%)
Mar 02, 2020 22.15 23.88 21.53 23.24 128,888 +1.38(+6.31%)
Feb 28, 2020 21.42 22.37 20.41 21.86 332,751 -0.22(-0.99%)
Feb 27, 2020 22.29 22.58 20.91 22.08 217,707 -1.09(-4.70%)
Feb 26, 2020 23.96 24.25 23.08 23.16 134,207 -0.80(-3.33%)
Feb 25, 2020 25.85 25.85 23.82 23.96 137,173 -1.82(-7.04%)
Feb 24, 2020 26.00 26.02 25.27 25.78 165,583 -1.02(-3.79%)
Feb 21, 2020 27.52 27.52 26.58 26.80 120,304 -0.65(-2.38%)
Feb 20, 2020 27.52 27.87 27.24 27.45 112,053 +0.14(+0.51%)
Feb 19, 2020 27.52 27.52 27.17 27.31 81,563 +0.35(+1.29%)
Feb 18, 2020 27.10 27.17 26.82 26.96 59,742 -0.21(-0.77%)
Feb 14, 2020 27.24 27.38 27.03 27.17 55,980 +0.07(+0.26%)
Feb 13, 2020 27.31 27.66 27.03 27.10 82,121 -0.21(-0.77%)
Feb 12, 2020 27.03 27.45 26.75 27.31 82,100 +0.63(+2.35%)
Feb 11, 2020 26.89 26.89 26.54 26.68 73,462 +0.07(+0.26%)
Feb 10, 2020 27.10 27.17 26.54 26.61 97,447 -0.70(-2.55%)
Feb 07, 2020 27.38 27.52 27.03 27.31 84,861 -0.21(-0.76%)
Feb 06, 2020 28.15 28.22 27.52 27.52 160,087 -0.49(-1.74%)
Feb 05, 2020 28.01 28.49 27.94 28.01 68,937 +0.42(+1.52%)
Feb 04, 2020 27.52 28.15 27.52 27.59 82,479 +0.56(+2.06%)
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.