GS Energy Infrastructure Fd R6 Shares (GLESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.21
-0.17 (-1.27%)
Nov 4, 2025, 4:00 PM EST
GLESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 5, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.06% |
| Nov 4, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -1.27% |
| Nov 3, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.30% |
| Oct 31, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.23% |
| Oct 30, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.38% |
| Oct 29, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.82% |
| Oct 28, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.15% |
| Oct 27, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.37% |
| Oct 24, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.89% |
| Oct 23, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.52% |
| Oct 22, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 1.05% |
| Oct 21, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.07% |
| Oct 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.90% |
| Oct 17, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| Oct 16, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -1.48% |
| Oct 15, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.45% |
| Oct 14, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.30% |
| Oct 13, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.60% |
| Oct 10, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -1.98% |
| Oct 9, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -2.22% |
| Oct 8, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.07% |
| Oct 7, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.14% |
| Oct 6, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.78% |
| Oct 3, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.57% |
| Oct 2, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.50% |
| Oct 1, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.50% |
| Sep 30, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| Sep 29, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.84% |
| Sep 26, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.28% |
| Sep 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.07% |
| Sep 24, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.21% |
| Sep 23, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 1.30% |
| Sep 22, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.14% |
| Sep 19, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.28% |
| Sep 18, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.43% |
| Sep 17, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.65% |
| Sep 16, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.07% |
| Sep 15, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.43% |
| Sep 12, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.14% |
| Sep 11, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.65% |
| Sep 10, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.73% |
| Sep 9, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.44% |
| Sep 8, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.73% |
| Sep 5, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.72% |
| Sep 4, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.22% |
| Sep 3, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.29% |
| Sep 2, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.57% |
| Aug 29, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.29% |
| Aug 28, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.72% |
| Aug 27, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.44% |