Goldman Sachs MLP Energy Infrastructure Fund Class R6 (GLPSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.10
+0.09 (0.23%)
Apr 28, 2025, 4:00 PM EDT
GLPSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.23% |
| Apr 25, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -0.15% |
| Apr 24, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 1.74% |
| Apr 23, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.34% |
| Apr 22, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 2.05% |
| Apr 21, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -2.50% |
| Apr 17, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 1.10% |
| Apr 16, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.18% |
| Apr 15, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 1.19% |
| Apr 14, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 1.84% |
| Apr 11, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 1.65% |
| Apr 10, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -2.62% |
| Apr 9, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 4.15% |
| Apr 8, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -1.51% |
| Apr 7, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -1.70% |
| Apr 4, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -7.10% |
| Apr 3, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -3.95% |
| Apr 2, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 0.70% |
| Apr 1, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 0.61% |
| Mar 31, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | -0.27% |
| Mar 28, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.10% |
| Mar 27, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.44% |
| Mar 26, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 0.05% |
| Mar 25, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -0.12% |
| Mar 24, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 0.90% |
| Mar 21, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | -0.92% |
| Mar 20, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | -0.17% |
| Mar 19, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 0.80% |
| Mar 18, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | -0.19% |
| Mar 17, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 1.51% |
| Mar 14, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 2.02% |
| Mar 13, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.73% |
| Mar 12, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.78% |
| Mar 11, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0.61% |
| Mar 10, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -0.03% |
| Mar 7, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 0.72% |
| Mar 6, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -1.56% |
| Mar 5, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | -0.80% |
| Mar 4, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -1.79% |
| Mar 3, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -1.02% |
| Feb 28, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 1.83% |
| Feb 27, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -2.13% |
| Feb 26, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 0.46% |
| Feb 25, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -0.72% |
| Feb 24, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -1.87% |
| Feb 21, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 0.09% |
| Feb 20, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | -0.02% |
| Feb 19, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -0.19% |
| Feb 18, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 1.39% |
| Feb 14, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.48% |