Skip to main content
logo
Goldman Sachs Small Cap Growth Insights Fund Institutional Class (GSIOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.92
0.00 (0.00%)
Aug 1, 2025, 4:00 PM EDT

Intercept Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 31, 202527.9227.9227.9227.9227.92-0.71%
Jul 30, 202528.1228.1228.1228.1228.120.29%
Jul 29, 202528.0428.0428.0428.0428.04-0.50%
Jul 28, 202528.1828.1828.1828.1828.180.04%
Jul 25, 202528.1728.1728.1728.1728.170.79%
Jul 24, 202527.9527.9527.9527.9527.95-1.48%
Jul 23, 202528.3728.3728.3728.3728.371.98%
Jul 22, 202527.8227.8227.8227.8227.820.29%
Jul 21, 202527.7427.7427.7427.7427.74-0.61%
Jul 18, 202527.9127.9127.9127.9127.91-0.53%
Jul 17, 202528.0628.0628.0628.0628.060.97%
Jul 16, 202527.7927.7927.7927.7927.791.20%
Jul 15, 202527.4627.4627.4627.4627.46-1.61%
Jul 14, 202527.9127.9127.9127.9127.910.83%
Jul 11, 202527.6827.6827.6827.6827.68-1.74%
Jul 10, 202528.1728.1728.1728.1728.170.07%
Jul 9, 202528.1528.1528.1528.1528.151.37%
Jul 8, 202527.7727.7727.7727.7727.770.43%
Jul 7, 202527.6527.6527.6527.6527.65-1.50%
Jul 3, 202528.0728.0728.0728.0728.071.15%
Jul 2, 202527.7527.7527.7527.7527.751.17%
Jul 1, 202527.4327.4327.4327.4327.43-0.04%
Jun 30, 202527.4427.4427.4427.4427.440.11%
Jun 27, 202527.4127.4127.4127.4127.410.04%
Jun 26, 202527.4027.4027.4027.4027.401.63%
Jun 25, 202526.9626.9626.9626.9626.96-1.35%
Jun 24, 202527.3327.3327.3327.3327.331.83%
Jun 23, 202526.8426.8426.8426.8426.840.94%
Jun 20, 202526.5926.5926.5926.5926.59-0.26%
Jun 18, 202526.6626.6626.6626.6626.660.30%
Jun 17, 202526.5826.5826.5826.5826.58-1.04%
Jun 16, 202526.8626.8626.8626.8626.861.51%
Jun 13, 202526.4626.4626.4626.4626.46-2.00%
Jun 12, 202527.0027.0027.0027.0027.00-0.66%
Jun 11, 202527.1827.1827.1827.1827.18-0.37%
Jun 10, 202527.2827.2827.2827.2827.280.26%
Jun 9, 202527.2127.2127.2127.2127.210.44%
Jun 6, 202527.0927.0927.0927.0927.091.84%
Jun 5, 202526.6026.6026.6026.6026.60-
Jun 4, 202526.6026.6026.6026.6026.60-0.23%
Jun 3, 202526.6626.6626.6626.6626.661.60%
Jun 2, 202526.2426.2426.2426.2426.240.69%
May 30, 202526.0626.0626.0626.0626.06-0.19%
May 29, 202526.1126.1126.1126.1126.110.31%
May 28, 202526.0326.0326.0326.0326.03-1.18%
May 27, 202526.3426.3426.3426.3426.342.57%
May 23, 202525.6825.6825.6825.6825.68-0.23%
May 22, 202525.7425.7425.7425.7425.740.04%
May 21, 202525.7325.7325.7325.7325.73-2.61%
May 20, 202526.4226.4226.4226.4226.420.11%