GS Energy Infrastructure Fd Inv Shares (GLEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.83
+0.02 (0.14%)
Aug 22, 2025, 4:00 PM EDT
GLEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.14% |
| Aug 21, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.29% |
| Aug 20, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.03% |
| Aug 19, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.22% |
| Aug 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.66% |
| Aug 15, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.65% |
| Aug 14, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.14% |
| Aug 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% |
| Aug 12, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.29% |
| Aug 11, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| Aug 8, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.36% |
| Aug 7, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.07% |
| Aug 6, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.07% |
| Aug 5, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.01% |
| Aug 4, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.65% |
| Aug 1, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.29% |
| Jul 31, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.95% |
| Jul 30, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.15% |
| Jul 29, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 1.48% |
| Jul 28, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| Jul 25, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.52% |
| Jul 24, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.82% |
| Jul 23, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.37% |
| Jul 22, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.07% |
| Jul 21, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -2.69% |
| Jul 18, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 1.62% |
| Jul 17, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| Jul 16, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.44% |
| Jul 15, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -1.02% |
| Jul 14, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1.10% |
| Jul 11, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.37% |
| Jul 10, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.15% |
| Jul 9, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.73% |
| Jul 8, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.22% |
| Jul 7, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -1.23% |
| Jul 3, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.14% |
| Jul 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.58% |
| Jul 1, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -1.79% |
| Jun 30, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.43% |
| Jun 27, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.97% |
| Jun 26, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 2.09% |
| Jun 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.64% |
| Jun 24, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.79% |
| Jun 23, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.93% |
| Jun 20, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.36% |
| Jun 18, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.07% |
| Jun 17, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.36% |
| Jun 16, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.13% |
| Jun 13, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.35% |
| Jun 12, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.71% |