GS Energy Infrastructure Fd A Shares (GLEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.30
+0.04 (0.30%)
Nov 3, 2025, 9:30 AM EST
GLEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.60% |
| Nov 5, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 1.07% |
| Nov 4, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -1.28% |
| Nov 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.30% |
| Oct 31, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.23% |
| Oct 30, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.30% |
| Oct 29, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.75% |
| Oct 28, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.23% |
| Oct 27, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.45% |
| Oct 24, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.90% |
| Oct 23, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.52% |
| Oct 22, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.05% |
| Oct 21, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.08% |
| Oct 20, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.91% |
| Oct 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Oct 16, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.57% |
| Oct 15, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.45% |
| Oct 14, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.30% |
| Oct 13, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.60% |
| Oct 10, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -1.99% |
| Oct 9, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -2.23% |
| Oct 8, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| Oct 7, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.14% |
| Oct 6, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.79% |
| Oct 3, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.58% |
| Oct 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.50% |
| Oct 1, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.50% |
| Sep 30, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| Sep 29, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.85% |
| Sep 26, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.28% |
| Sep 25, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.07% |
| Sep 24, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1.22% |
| Sep 23, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.31% |
| Sep 22, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.15% |
| Sep 19, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.29% |
| Sep 18, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.36% |
| Sep 17, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.65% |
| Sep 16, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.07% |
| Sep 15, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.36% |
| Sep 12, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.14% |
| Sep 11, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.58% |
| Sep 10, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.81% |
| Sep 9, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.37% |
| Sep 8, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% |
| Sep 5, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% |
| Sep 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.22% |
| Sep 3, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.22% |
| Sep 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.58% |
| Aug 29, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.22% |
| Aug 28, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.80% |