GS Energy Infrastructure Fd R6 Shares (GLESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.82
+0.02 (0.14%)
Aug 22, 2025, 4:00 PM EDT
GLESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.14% |
| Aug 21, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.36% |
| Aug 20, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.03% |
| Aug 19, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.22% |
| Aug 18, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.66% |
| Aug 15, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.65% |
| Aug 14, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.15% |
| Aug 13, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.73% |
| Aug 12, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.29% |
| Aug 11, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.07% |
| Aug 8, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.29% |
| Aug 7, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.15% |
| Aug 6, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| Aug 5, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -1.01% |
| Aug 4, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.65% |
| Aug 1, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.29% |
| Jul 31, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.88% |
| Jul 30, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.07% |
| Jul 29, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.48% |
| Jul 28, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| Jul 25, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.52% |
| Jul 24, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.74% |
| Jul 23, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.45% |
| Jul 22, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.07% |
| Jul 21, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -2.69% |
| Jul 18, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1.62% |
| Jul 17, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Jul 16, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.44% |
| Jul 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.02% |
| Jul 14, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.10% |
| Jul 11, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.37% |
| Jul 10, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.15% |
| Jul 9, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.73% |
| Jul 8, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.22% |
| Jul 7, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -1.24% |
| Jul 3, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.15% |
| Jul 2, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.58% |
| Jul 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.79% |
| Jun 30, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.43% |
| Jun 27, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -2.05% |
| Jun 26, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 2.09% |
| Jun 25, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.64% |
| Jun 24, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.79% |
| Jun 23, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.93% |
| Jun 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.36% |
| Jun 18, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Jun 17, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.43% |
| Jun 16, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.13% |
| Jun 13, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.35% |
| Jun 12, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.71% |