Goldman Sachs MLP Energy Infras P (GMNPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.44
+0.73 (1.60%)
At close: Aug 26, 2026
GMNPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 1.60% |
| Aug 25, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -0.31% |
| Aug 24, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| Aug 21, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.39% |
| Aug 20, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| Aug 19, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.88% |
| Aug 18, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 1.13% |
| Aug 17, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.56% |
| Aug 14, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 1.54% |
| Aug 13, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -0.57% |
| Aug 12, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.66% |
| Aug 11, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.33% |
| Aug 10, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 1.57% |
| Aug 7, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -1.07% |
| Aug 6, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 1.26% |
| Aug 5, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -0.85% |
| Aug 4, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -0.40% |
| Aug 3, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.42% |
| Jul 31, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.76% |
| Jul 30, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.31% |
| Jul 29, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.18% |
| Jul 28, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.36% |
| Jul 27, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -1.81% |
| Jul 24, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.31% |
| Jul 23, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.33% |
| Jul 22, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.98% |
| Jul 21, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -0.18% |
| Jul 20, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.49% |
| Jul 17, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 0.20% |
| Jul 16, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 1.04% |
| Jul 15, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | -1.03% |
| Jul 14, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 0.25% |
| Jul 13, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 1.71% |
| Jul 10, 2026 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | -0.57% |
| Jul 9, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -0.65% |
| Jul 8, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.75% |
| Jul 7, 2026 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 2.09% |
| Jul 6, 2026 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -0.37% |
| Jul 2, 2026 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 0.65% |
| Jul 1, 2026 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | -0.58% |
| Jun 30, 2026 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| Jun 29, 2026 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -0.05% |
| Jun 26, 2026 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 0.53% |
| Jun 25, 2026 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 1.53% |
| Jun 24, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.87% |
| Jun 23, 2026 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | 1.50% |
| Jun 22, 2026 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 0.64% |
| Jun 18, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 0.14% |
| Jun 17, 2026 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | -0.47% |
| Jun 16, 2026 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | -0.54% |