Goldman Sachs Energy Infrastructure Fund Class A Shares (GLEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.48
+0.19 (1.43%)
Apr 17, 2025, 4:00 PM EDT
GLEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1.43% |
| Apr 16, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.23% |
| Apr 15, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 1.30% |
| Apr 14, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 1.79% |
| Apr 11, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 2.39% |
| Apr 10, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -3.01% |
| Apr 9, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 4.77% |
| Apr 8, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -1.75% |
| Apr 7, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -1.10% |
| Apr 4, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -8.49% |
| Apr 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.66% |
| Apr 2, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 1.18% |
| Apr 1, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.84% |
| Mar 31, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.14% |
| Mar 28, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.14% |
| Mar 27, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.97% |
| Mar 26, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.41% |
| Mar 25, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.21% |
| Mar 24, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 1.75% |
| Mar 21, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.04% |
| Mar 20, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.56% |
| Mar 19, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 1.41% |
| Mar 18, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.28% |
| Mar 17, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.72% |
| Mar 14, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 2.35% |
| Mar 13, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.80% |
| Mar 12, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 1.55% |
| Mar 11, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.90% |
| Mar 10, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Mar 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.53% |
| Mar 6, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -2.42% |
| Mar 5, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.36% |
| Mar 4, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -1.86% |
| Mar 3, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.48% |
| Feb 28, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 2.60% |
| Feb 27, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.50% |
| Feb 26, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.58% |
| Feb 25, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.93% |
| Feb 24, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -2.38% |
| Feb 21, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.07% |
| Feb 20, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.35% |
| Feb 19, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.07% |
| Feb 18, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.99% |
| Feb 14, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.35% |
| Feb 13, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.57% |
| Feb 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.48% |
| Feb 11, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.63% |
| Feb 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.99% |
| Feb 7, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| Feb 6, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -1.53% |