Goldman Sachs MLP Energy Infrastructure Fund Institutional Class (GMLPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.93
-0.06 (-0.15%)
Apr 25, 2025, 4:00 PM EDT
GMLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.21% |
| Apr 25, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | -0.15% |
| Apr 24, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 1.75% |
| Apr 23, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.34% |
| Apr 22, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 2.06% |
| Apr 21, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -2.50% |
| Apr 17, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 1.11% |
| Apr 16, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -0.18% |
| Apr 15, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 1.20% |
| Apr 14, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 1.84% |
| Apr 11, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1.62% |
| Apr 10, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -2.60% |
| Apr 9, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 4.16% |
| Apr 8, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -1.54% |
| Apr 7, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -1.68% |
| Apr 4, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -7.11% |
| Apr 3, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -3.93% |
| Apr 2, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 0.70% |
| Apr 1, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0.59% |
| Mar 31, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -0.27% |
| Mar 28, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 0.12% |
| Mar 27, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -0.44% |
| Mar 26, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0.05% |
| Mar 25, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | -0.12% |
| Mar 24, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 0.91% |
| Mar 21, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.92% |
| Mar 20, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | -0.19% |
| Mar 19, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 0.81% |
| Mar 18, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | -0.17% |
| Mar 17, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% |
| Mar 14, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.05% |
| Mar 13, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | -0.73% |
| Mar 12, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0.76% |
| Mar 11, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 0.61% |
| Mar 10, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -0.03% |
| Mar 7, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 0.72% |
| Mar 6, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -1.56% |
| Mar 5, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.80% |
| Mar 4, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -1.79% |
| Mar 3, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -1.00% |
| Feb 28, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 1.81% |
| Feb 27, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | -2.13% |
| Feb 26, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.46% |
| Feb 25, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -0.70% |
| Feb 24, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.87% |
| Feb 21, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | 0.09% |
| Feb 20, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -0.05% |
| Feb 19, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | -0.17% |
| Feb 18, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 1.39% |
| Feb 14, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 0.46% |