Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs MLP and Energy Renaissance Fund - Common Shares (NY: GER )

15.67 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 6.734 6.760 6.486 6.580 184,039 -0.11(-1.66%)
Nov 27, 2020 6.692 6.777 6.632 6.692 123,759 -0.11(-1.64%)
Nov 25, 2020 6.811 6.837 6.704 6.803 152,391 -0.01(-0.13%)
Nov 24, 2020 6.743 6.905 6.743 6.811 323,512 +0.17(+2.58%)
Nov 23, 2020 6.529 6.726 6.529 6.640 212,472 +0.16(+2.51%)
Nov 20, 2020 6.503 6.546 6.422 6.478 135,913 -0.00(-0.07%)
Nov 19, 2020 6.239 6.515 6.239 6.482 211,902 +0.20(+3.20%)
Nov 18, 2020 6.289 6.432 6.236 6.281 246,433 +0.04(+0.67%)
Nov 17, 2020 6.004 6.289 5.962 6.239 140,076 +0.18(+3.05%)
Nov 16, 2020 5.996 6.237 5.996 6.054 190,719 +0.17(+2.85%)
Nov 13, 2020 5.710 5.895 5.710 5.887 108,761 +0.19(+3.39%)
Nov 12, 2020 5.702 5.777 5.635 5.694 118,332 -0.07(-1.16%)
Nov 11, 2020 5.752 5.861 5.719 5.761 274,315 +0.08(+1.48%)
Nov 10, 2020 5.568 5.694 5.534 5.677 125,897 +0.13(+2.42%)
Nov 09, 2020 5.316 5.576 5.316 5.543 314,182 +0.40(+7.83%)
Nov 06, 2020 5.291 5.291 5.123 5.140 80,259 -0.13(-2.39%)
Nov 05, 2020 5.149 5.308 5.132 5.266 95,376 +0.13(+2.61%)
Nov 04, 2020 5.098 5.191 5.073 5.132 119,017 +0.01(+0.16%)
Nov 03, 2020 5.123 5.174 5.115 5.123 132,493 +0.05(+0.99%)
Nov 02, 2020 5.065 5.090 5.027 5.073 113,864 +0.02(+0.33%)
Oct 30, 2020 5.073 5.115 5.023 5.056 96,120 -0.07(-1.31%)
Oct 29, 2020 5.040 5.123 4.998 5.123 74,494 +0.08(+1.66%)
Oct 28, 2020 5.157 5.157 4.998 5.040 132,886 -0.18(-3.53%)
Oct 27, 2020 5.266 5.316 5.216 5.224 47,833 -0.06(-1.11%)
Oct 26, 2020 5.350 5.383 5.241 5.283 154,277 -0.13(-2.48%)
Oct 23, 2020 5.518 5.526 5.392 5.417 103,752 -0.07(-1.22%)
Oct 22, 2020 5.308 5.501 5.308 5.484 121,812 +0.16(+2.99%)
Oct 21, 2020 5.316 5.375 5.291 5.325 101,541 +0.00(+0.00%)
Oct 20, 2020 5.283 5.400 5.283 5.325 79,816 +0.03(+0.63%)
Oct 19, 2020 5.350 5.391 5.291 5.291 70,174 -0.06(-1.10%)
Oct 16, 2020 5.425 5.463 5.341 5.350 66,186 -0.12(-2.15%)
Oct 15, 2020 5.350 5.484 5.350 5.467 71,173 -0.01(-0.15%)
Oct 14, 2020 5.383 5.518 5.383 5.476 82,700 +0.08(+1.40%)
Oct 13, 2020 5.400 5.467 5.367 5.400 81,724 -0.04(-0.77%)
Oct 12, 2020 5.417 5.450 5.350 5.442 111,285 -0.02(-0.31%)
Oct 09, 2020 5.518 5.522 5.425 5.459 101,605 -0.04(-0.76%)
Oct 08, 2020 5.224 5.501 5.224 5.501 80,075 +0.29(+5.64%)
Oct 07, 2020 5.199 5.283 5.178 5.207 47,911 +0.02(+0.32%)
Oct 06, 2020 5.283 5.367 5.174 5.191 106,206 -0.08(-1.43%)
Oct 05, 2020 5.031 5.266 5.031 5.266 84,664 +0.28(+5.55%)
Oct 02, 2020 4.780 5.023 4.780 4.989 52,234 +0.06(+1.19%)
Oct 01, 2020 5.023 5.023 4.897 4.931 147,593 -0.08(-1.67%)
Sep 30, 2020 5.157 5.249 5.014 5.014 111,727 -0.18(-3.39%)
Sep 29, 2020 5.207 5.241 5.140 5.191 43,791 +0.01(+0.16%)
Sep 28, 2020 5.140 5.240 5.102 5.182 61,592 +0.10(+1.98%)
Sep 25, 2020 5.023 5.132 5.023 5.082 78,351 -0.01(-0.16%)
Sep 24, 2020 5.207 5.207 5.023 5.090 124,476 -0.08(-1.46%)
Sep 23, 2020 5.501 5.501 5.165 5.165 43,675 -0.35(-6.38%)
Sep 22, 2020 5.509 5.568 5.417 5.518 36,141 -0.02(-0.30%)
Sep 21, 2020 5.518 5.560 5.477 5.534 30,499 -0.09(-1.64%)
Sep 18, 2020 5.719 5.727 5.585 5.627 31,602 -0.09(-1.61%)
Sep 17, 2020 5.786 5.786 5.677 5.719 28,772 -0.08(-1.45%)
Sep 16, 2020 5.694 5.822 5.677 5.803 34,318 +0.12(+2.06%)
Sep 15, 2020 5.744 5.819 5.685 5.685 46,408 -0.03(-0.44%)
Sep 14, 2020 5.668 5.744 5.668 5.710 29,007 +0.04(+0.74%)
Sep 11, 2020 5.694 5.744 5.668 5.668 17,053 -0.03(-0.44%)
Sep 10, 2020 5.836 5.861 5.694 5.694 47,305 -0.12(-2.02%)
Sep 09, 2020 5.710 5.815 5.710 5.811 55,465 +0.08(+1.46%)
Sep 08, 2020 5.786 5.840 5.685 5.727 92,142 -0.16(-2.71%)
Sep 04, 2020 5.937 5.960 5.803 5.887 85,506 -0.03(-0.57%)
Sep 03, 2020 5.920 5.987 5.912 5.920 72,198 -0.08(-1.26%)
Sep 02, 2020 6.004 6.021 5.945 5.996 47,004 -0.03(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.