Goldman Sachs Energy Infrastructure Fund Class R6 Shares (GLESX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.57
+0.20 (1.50%)
May 7, 2025, 3:23 PM EDT
GLESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.59% |
| May 8, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.07% |
| May 7, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.50% |
| May 6, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.59% |
| May 5, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.18% |
| May 2, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 1.57% |
| May 1, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.45% |
| Apr 30, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -2.11% |
| Apr 29, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.43% |
| Apr 28, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.66% |
| Apr 25, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.07% |
| Apr 24, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 2.01% |
| Apr 23, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.30% |
| Apr 22, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 2.29% |
| Apr 21, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -3.24% |
| Apr 17, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 1.42% |
| Apr 16, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.22% |
| Apr 15, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.37% |
| Apr 14, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.78% |
| Apr 11, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 2.29% |
| Apr 10, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -2.99% |
| Apr 9, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 4.83% |
| Apr 8, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -1.74% |
| Apr 7, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.17% |
| Apr 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -8.44% |
| Apr 3, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -4.64% |
| Apr 2, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1.17% |
| Apr 1, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.76% |
| Mar 31, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.21% |
| Mar 28, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.14% |
| Mar 27, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.96% |
| Mar 26, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.41% |
| Mar 25, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.21% |
| Mar 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.74% |
| Mar 21, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.03% |
| Mar 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.55% |
| Mar 19, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 1.41% |
| Mar 18, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.28% |
| Mar 17, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 1.78% |
| Mar 14, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 2.26% |
| Mar 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.80% |
| Mar 12, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 1.54% |
| Mar 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.89% |
| Mar 10, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.07% |
| Mar 7, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.52% |
| Mar 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.40% |
| Mar 5, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.44% |
| Mar 4, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.78% |
| Mar 3, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.54% |
| Feb 28, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 2.66% |