Goldman Sachs Energy Infrastructure Fund Class A Shares (GLEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.86
-0.12 (-0.86%)
Jan 10, 2025, 4:00 PM EST
GLEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 2.36% |
| Jan 13, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.87% |
| Jan 10, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.86% |
| Jan 8, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1.45% |
| Jan 7, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| Jan 6, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.22% |
| Jan 3, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.58% |
| Jan 2, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 1.63% |
| Dec 31, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.30% |
| Dec 30, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.67% |
| Dec 27, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.22% |
| Dec 26, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -1.03% |
| Dec 24, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.19% |
| Dec 23, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 2.84% |
| Dec 20, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.15% |
| Dec 19, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.46% |
| Dec 18, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -2.99% |
| Dec 17, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.59% |
| Dec 16, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -1.10% |
| Dec 13, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.58% |
| Dec 12, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -9.99% |
| Dec 11, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.06% |
| Dec 10, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.53% |
| Dec 9, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -2.26% |
| Dec 6, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.26% |
| Dec 5, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| Dec 4, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.77% |
| Dec 3, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.19% |
| Dec 2, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -2.13% |
| Nov 29, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.40% |
| Nov 27, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.94% |
| Nov 26, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.68 | 0.57% |
| Nov 25, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.59 | -1.74% |
| Nov 22, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.87 | 0.19% |
| Nov 21, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.84 | 2.30% |
| Nov 20, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.48 | 0.26% |
| Nov 19, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.44 | 0.97% |
| Nov 18, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.30 | 1.44% |
| Nov 15, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.08 | 0.79% |
| Nov 14, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.96 | 0.66% |
| Nov 13, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.86 | -0.46% |
| Nov 12, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.93 | -0.72% |
| Nov 11, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.04 | 3.75% |
| Nov 8, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.50 | -0.88% |
| Nov 7, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.63 | - |
| Nov 6, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.63 | 2.85% |
| Nov 5, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.22 | 1.84% |
| Nov 4, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.96 | 1.14% |
| Nov 1, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.81 | -0.71% |
| Oct 31, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.90 | 0.14% |
| Oct 30, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.88 | 0.43% |
| Oct 29, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.83 | -0.14% |
| Oct 28, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.84 | -0.50% |
| Oct 25, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.91 | -0.49% |
| Oct 24, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 13.98 | 0.50% |
| Oct 23, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.91 | -0.28% |
| Oct 22, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.95 | 0.28% |
| Oct 21, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.91 | -0.63% |
| Oct 18, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.00 | 0.28% |
| Oct 17, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.96 | -0.07% |
| Oct 16, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.97 | 0.57% |
| Oct 15, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.89 | -0.92% |
| Oct 14, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.02 | - |
| Oct 11, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.02 | 1.07% |
| Oct 10, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.87 | -0.07% |
| Oct 9, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.88 | 0.93% |
| Oct 8, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.76 | -0.78% |
| Oct 7, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.86 | -0.21% |
| Oct 4, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.89 | 0.86% |
| Oct 3, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.78 | 0.87% |
| Oct 2, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.66 | 0.95% |
| Oct 1, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.53 | 0.96% |
| Sep 30, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.40 | 0.37% |
| Sep 27, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.35 | 0.37% |
| Sep 26, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.30 | -1.97% |
| Sep 25, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.57 | -0.29% |
| Sep 24, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.61 | - |
| Sep 23, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.61 | 1.40% |
| Sep 20, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.42 | 0.30% |
| Sep 19, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.38 | -0.15% |
| Sep 18, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.40 | -0.29% |
| Sep 17, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.44 | -0.07% |
| Sep 16, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.45 | 0.96% |
| Sep 13, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.32 | 1.05% |
| Sep 12, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.18 | 0.83% |
| Sep 11, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.07 | -0.08% |
| Sep 10, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.08 | -0.23% |
| Sep 9, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.11 | -0.15% |
| Sep 6, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.13 | -0.89% |
| Sep 5, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.25 | 0.60% |
| Sep 4, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.17 | -0.52% |
| Sep 3, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.24 | -0.81% |
| Aug 30, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.35 | 0.90% |
| Aug 29, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.23 | 1.28% |
| Aug 28, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.06 | -0.75% |
| Aug 27, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.16 | -0.52% |
| Aug 26, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.23 | 0.45% |
| Aug 23, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.17 | 1.29% |
| Aug 22, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.01 | 0.15% |
| Aug 21, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.99 | 0.08% |