GS Energy Infrastructure Fd R6 Shares (GLESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.70
-0.26 (-2.01%)
At close: Dec 16, 2025
GLESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.16% |
| Dec 18, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.94% |
| Dec 17, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 1.02% |
| Dec 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.01% |
| Dec 15, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.15% |
| Dec 12, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Dec 11, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -5.53% |
| Dec 10, 2025 | 12.93 | 12.93 | 12.93 | 13.74 | 12.93 | -0.79% |
| Dec 9, 2025 | 13.04 | 13.04 | 13.04 | 13.85 | 13.04 | -0.29% |
| Dec 8, 2025 | 13.07 | 13.07 | 13.07 | 13.89 | 13.07 | -0.79% |
| Dec 5, 2025 | 13.18 | 13.18 | 13.18 | 14.00 | 13.18 | 0.07% |
| Dec 4, 2025 | 13.17 | 13.17 | 13.17 | 13.99 | 13.17 | 1.38% |
| Dec 3, 2025 | 12.99 | 12.99 | 12.99 | 13.80 | 12.99 | 1.02% |
| Dec 2, 2025 | 12.86 | 12.86 | 12.86 | 13.66 | 12.86 | -1.44% |
| Dec 1, 2025 | 13.05 | 13.05 | 13.05 | 13.86 | 13.05 | 0.29% |
| Nov 28, 2025 | 13.01 | 13.01 | 13.01 | 13.82 | 13.01 | 1.54% |
| Nov 26, 2025 | 12.81 | 12.81 | 12.81 | 13.61 | 12.81 | -1.09% |
| Nov 25, 2025 | 12.71 | 12.71 | 12.71 | 13.76 | 12.71 | 0.22% |
| Nov 24, 2025 | 12.68 | 12.68 | 12.68 | 13.73 | 12.68 | -0.51% |
| Nov 21, 2025 | 12.75 | 12.75 | 12.75 | 13.80 | 12.75 | 0.36% |
| Nov 20, 2025 | 12.70 | 12.70 | 12.70 | 13.75 | 12.70 | -0.43% |
| Nov 19, 2025 | 12.76 | 12.76 | 12.76 | 13.81 | 12.76 | - |
| Nov 18, 2025 | 12.76 | 12.76 | 12.76 | 13.81 | 12.76 | 0.15% |
| Nov 17, 2025 | 12.74 | 12.74 | 12.74 | 13.79 | 12.74 | -1.08% |
| Nov 14, 2025 | 12.88 | 12.88 | 12.88 | 13.94 | 12.88 | 1.98% |
| Nov 13, 2025 | 12.63 | 12.63 | 12.63 | 13.67 | 12.63 | -0.65% |
| Nov 12, 2025 | 12.71 | 12.71 | 12.71 | 13.76 | 12.71 | - |
| Nov 11, 2025 | 12.71 | 12.71 | 12.71 | 13.76 | 12.71 | 0.66% |
| Nov 10, 2025 | 12.63 | 12.63 | 12.63 | 13.67 | 12.63 | 0.66% |
| Nov 7, 2025 | 12.54 | 12.54 | 12.54 | 13.58 | 12.54 | 1.12% |
| Nov 6, 2025 | 12.41 | 12.41 | 12.41 | 13.43 | 12.41 | 0.60% |
| Nov 5, 2025 | 12.33 | 12.33 | 12.33 | 13.35 | 12.33 | 1.06% |
| Nov 4, 2025 | 12.20 | 12.20 | 12.20 | 13.21 | 12.20 | -1.27% |
| Nov 3, 2025 | 12.36 | 12.36 | 12.36 | 13.38 | 12.36 | 0.30% |
| Oct 31, 2025 | 12.32 | 12.32 | 12.32 | 13.34 | 12.32 | 0.23% |
| Oct 30, 2025 | 12.30 | 12.30 | 12.30 | 13.31 | 12.30 | 0.38% |
| Oct 29, 2025 | 12.25 | 12.25 | 12.25 | 13.26 | 12.25 | -0.82% |
| Oct 28, 2025 | 12.35 | 12.35 | 12.35 | 13.37 | 12.35 | -0.15% |
| Oct 27, 2025 | 12.37 | 12.37 | 12.37 | 13.39 | 12.37 | 0.37% |
| Oct 24, 2025 | 12.32 | 12.32 | 12.32 | 13.34 | 12.32 | -0.89% |
| Oct 23, 2025 | 12.43 | 12.43 | 12.43 | 13.46 | 12.43 | -0.52% |
| Oct 22, 2025 | 12.50 | 12.50 | 12.50 | 13.53 | 12.50 | 1.05% |
| Oct 21, 2025 | 12.37 | 12.37 | 12.37 | 13.39 | 12.37 | -0.07% |
| Oct 20, 2025 | 12.38 | 12.38 | 12.38 | 13.40 | 12.38 | 0.90% |
| Oct 17, 2025 | 12.27 | 12.27 | 12.27 | 13.28 | 12.27 | - |
| Oct 16, 2025 | 12.27 | 12.27 | 12.27 | 13.28 | 12.27 | -1.48% |
| Oct 15, 2025 | 12.45 | 12.45 | 12.45 | 13.48 | 12.45 | 0.45% |
| Oct 14, 2025 | 12.40 | 12.40 | 12.40 | 13.42 | 12.40 | -0.30% |
| Oct 13, 2025 | 12.43 | 12.43 | 12.43 | 13.46 | 12.43 | 0.60% |
| Oct 10, 2025 | 12.36 | 12.36 | 12.36 | 13.38 | 12.36 | -1.98% |