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 )

N/A 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 (%)
Apr 30, 2015 65.40 65.79 64.76 65.53 63,269 +0.60(+0.92%)
Apr 29, 2015 63.52 65.44 63.13 64.93 84,961 +1.58(+2.50%)
Apr 28, 2015 64.08 64.59 63.31 63.35 48,971 -0.77(-1.20%)
Apr 27, 2015 64.72 64.72 64.12 64.12 52,713 -0.04(-0.07%)
Apr 24, 2015 64.59 64.93 63.90 64.16 44,590 -0.73(-1.12%)
Apr 23, 2015 63.78 64.93 63.73 64.89 68,563 +1.15(+1.81%)
Apr 22, 2015 63.22 64.12 63.18 63.73 56,492 +0.30(+0.47%)
Apr 21, 2015 63.18 63.61 62.71 63.43 71,820 +0.77(+1.23%)
Apr 20, 2015 63.22 63.48 62.36 62.66 55,489 +0.26(+0.41%)
Apr 17, 2015 63.09 63.56 62.11 62.41 35,204 -0.94(-1.49%)
Apr 16, 2015 62.41 64.12 62.41 63.35 52,067 +0.68(+1.09%)
Apr 15, 2015 60.78 62.88 60.70 62.66 67,709 +2.14(+3.53%)
Apr 14, 2015 59.50 60.65 59.50 60.53 67,182 +1.15(+1.95%)
Apr 13, 2015 59.71 59.71 59.03 59.37 49,025 -0.04(-0.07%)
Apr 10, 2015 60.10 60.10 59.37 59.41 68,134 -0.38(-0.64%)
Apr 09, 2015 60.57 60.72 59.46 59.80 85,944 -0.67(-1.11%)
Apr 08, 2015 61.25 61.42 60.31 60.47 55,724 -0.57(-0.93%)
Apr 07, 2015 60.57 61.47 60.53 61.04 56,658 +0.34(+0.56%)
Apr 06, 2015 60.31 60.89 60.31 60.70 63,730 +0.56(+0.92%)
Apr 02, 2015 59.58 60.14 60.14 60.14 34,950 +0.39(+0.64%)
Apr 01, 2015 59.24 59.84 59.11 59.76 74,382 +0.51(+0.87%)
Mar 31, 2015 59.46 60.18 59.24 59.24 73,601 -0.51(-0.86%)
Mar 30, 2015 60.18 60.40 59.54 59.76 76,710 -0.21(-0.36%)
Mar 27, 2015 60.70 60.95 59.58 59.97 99,724 -1.03(-1.68%)
Mar 26, 2015 61.38 61.85 60.87 61.00 69,471 -0.13(-0.21%)
Mar 25, 2015 61.08 61.51 60.40 61.12 69,979 +0.21(+0.35%)
Mar 24, 2015 61.68 62.24 60.53 60.91 100,839 -0.56(-0.90%)
Mar 23, 2015 61.30 61.85 61.08 61.47 55,788 +0.56(+0.91%)
Mar 20, 2015 61.34 61.64 60.57 60.91 44,208 +0.30(+0.49%)
Mar 19, 2015 60.91 61.47 59.97 60.61 43,181 -1.15(-1.87%)
Mar 18, 2015 59.71 61.98 59.40 61.77 79,051 +1.55(+2.58%)
Mar 17, 2015 60.01 60.53 59.22 60.21 55,874 -0.35(-0.59%)
Mar 16, 2015 60.95 61.30 59.37 60.57 98,652 -0.47(-0.77%)
Mar 13, 2015 61.81 61.81 60.91 61.04 48,924 -0.98(-1.59%)
Mar 12, 2015 62.45 63.31 61.51 62.02 56,189 -0.51(-0.82%)
Mar 11, 2015 65.06 65.06 61.85 62.54 100,887 -2.14(-3.31%)
Mar 10, 2015 64.93 65.44 64.42 64.67 75,184 -1.11(-1.69%)
Mar 09, 2015 66.30 66.98 65.49 65.79 55,011 -0.94(-1.41%)
Mar 06, 2015 66.73 67.20 66.09 66.73 51,072 -0.21(-0.32%)
Mar 05, 2015 66.30 67.20 65.96 66.94 43,266 +0.64(+0.97%)
Mar 04, 2015 65.62 66.30 65.15 66.30 60,176 +0.60(+0.91%)
Mar 03, 2015 65.36 65.79 65.23 65.70 47,174 +0.30(+0.46%)
Mar 02, 2015 66.04 66.47 64.97 65.40 50,803 -0.77(-1.16%)
Feb 27, 2015 65.87 66.81 65.87 66.17 63,857 +0.51(+0.78%)
Feb 26, 2015 66.43 66.69 65.66 65.66 65,046 -1.11(-1.67%)
Feb 25, 2015 65.92 66.94 65.92 66.77 56,703 +0.60(+0.90%)
Feb 24, 2015 67.97 67.97 65.66 66.17 98,954 -0.13(-0.19%)
Feb 23, 2015 67.63 67.63 66.30 66.30 73,740 -1.37(-2.02%)
Feb 20, 2015 66.64 67.97 66.17 67.67 64,265 +0.73(+1.09%)
Feb 19, 2015 66.77 67.71 66.26 66.94 71,605 -0.77(-1.14%)
Feb 18, 2015 68.01 68.01 67.41 67.71 52,115 -0.09(-0.13%)
Feb 17, 2015 67.50 68.22 67.07 67.80 76,243 +0.34(+0.51%)
Feb 13, 2015 67.67 67.45 67.45 67.45 65,319 +0.64(+0.96%)
Feb 12, 2015 66.73 67.45 65.66 66.81 101,205 -0.17(-0.26%)
Feb 11, 2015 67.07 67.71 66.39 66.98 51,562 -0.47(-0.70%)
Feb 10, 2015 68.40 68.61 67.24 67.45 71,636 -0.68(-1.00%)
Feb 09, 2015 68.10 69.29 67.37 68.14 87,204 -0.04(-0.06%)
Feb 06, 2015 68.35 68.44 67.71 68.18 60,160 +0.13(+0.19%)
Feb 05, 2015 67.45 68.91 67.37 68.05 138,242 +1.15(+1.73%)
Feb 04, 2015 66.98 67.93 66.73 66.90 97,667 -0.60(-0.89%)
Feb 03, 2015 66.21 67.84 65.83 67.50 145,006 +2.10(+3.20%)
Feb 02, 2015 64.80 65.44 64.27 65.40 36,426 +1.15(+1.80%)
Jan 30, 2015 64.16 64.55 63.18 64.25 70,588 +0.00(+0.00%)
Jan 29, 2015 64.08 64.55 63.31 64.25 72,875 +0.17(+0.27%)
Jan 28, 2015 65.40 65.40 63.82 64.08 95,541 -1.20(-1.83%)
Jan 27, 2015 64.85 65.27 64.42 65.27 120,410 -0.09(-0.13%)
Jan 26, 2015 64.59 65.49 64.20 65.36 143,383 +0.86(+1.33%)
Jan 23, 2015 63.73 65.02 63.39 64.50 132,989 +0.30(+0.47%)
Jan 22, 2015 63.95 64.80 63.20 64.20 182,744 +0.68(+1.08%)
Jan 21, 2015 61.89 63.52 61.72 63.52 111,258 +2.44(+3.99%)
Jan 20, 2015 62.45 63.61 60.95 61.08 180,515 -1.92(-3.06%)
Jan 16, 2015 61.17 63.09 60.78 63.01 114,359 +2.48(+4.10%)
Jan 15, 2015 61.04 61.42 60.27 60.53 78,735 +0.00(+0.00%)
Jan 14, 2015 59.88 60.65 59.28 60.53 109,345 -0.47(-0.77%)
Jan 13, 2015 61.68 62.06 60.40 61.00 85,080 -0.73(-1.18%)
Jan 12, 2015 62.36 62.54 61.12 61.72 106,083 -1.24(-1.97%)
Jan 09, 2015 62.36 63.18 61.59 62.96 106,696 +0.47(+0.75%)
Jan 08, 2015 61.21 62.71 60.44 62.49 120,220 +2.14(+3.54%)
Jan 07, 2015 62.02 62.84 60.27 60.35 155,582 -1.15(-1.88%)
Jan 06, 2015 61.47 62.66 60.53 61.51 114,182 -0.51(-0.83%)
Jan 05, 2015 62.07 62.36 61.00 62.02 129,112 -1.20(-1.89%)
Jan 02, 2015 61.30 63.43 60.74 63.22 90,452 +2.52(+4.16%)
Dec 31, 2014 59.33 60.70 60.70 60.70 417,892 +0.81(+1.36%)
Dec 30, 2014 60.31 60.35 58.43 59.88 436,265 -0.38(-0.64%)
Dec 29, 2014 60.05 61.12 59.46 60.27 371,744 +0.13(+0.21%)
Dec 26, 2014 60.53 61.34 59.54 60.14 268,648 +0.47(+0.79%)
Dec 24, 2014 59.20 59.67 59.67 59.67 147,518 -0.43(-0.71%)
Dec 23, 2014 60.10 61.25 59.88 60.10 303,486 +0.38(+0.64%)
Dec 22, 2014 61.64 62.11 59.24 59.71 366,458 -2.35(-3.79%)
Dec 19, 2014 62.49 63.79 61.04 62.07 264,451 +0.09(+0.14%)
Dec 18, 2014 62.19 64.89 59.88 61.98 447,550 +1.58(+2.62%)
Dec 17, 2014 55.14 61.56 55.08 60.40 395,134 +5.30(+9.63%)
Dec 16, 2014 55.09 57.66 54.58 55.09 434,434 -1.07(-1.90%)
Dec 15, 2014 58.43 59.03 55.95 56.16 251,339 -2.48(-4.23%)
Dec 12, 2014 57.27 58.99 55.61 58.64 369,655 +0.90(+1.56%)
Dec 11, 2014 57.49 59.88 56.68 57.75 329,932 +0.13(+0.22%)
Dec 10, 2014 60.10 60.10 57.40 57.62 496,150 -3.34(-5.47%)
Dec 09, 2014 62.84 62.84 59.67 60.95 352,235 -2.18(-3.46%)
Dec 08, 2014 65.96 66.13 62.02 63.13 301,039 -3.89(-5.81%)
Dec 05, 2014 64.67 68.22 64.63 67.03 271,672 +2.87(+4.47%)
Dec 04, 2014 64.76 65.70 63.95 64.16 253,023 -0.94(-1.45%)
Dec 03, 2014 65.70 67.03 64.46 65.10 305,794 -0.30(-0.46%)
Dec 02, 2014 66.73 66.81 64.93 65.40 267,288 -2.05(-3.04%)
Dec 01, 2014 72.12 72.25 67.11 67.45 212,828 -5.73(-7.83%)
Nov 28, 2014 72.72 73.61 71.78 73.19 107,443 -0.39(-0.52%)
Nov 26, 2014 73.27 73.57 73.57 73.57 116,331 +0.30(+0.41%)
Nov 25, 2014 75.24 75.72 73.19 73.27 149,860 -1.84(-2.45%)
Nov 24, 2014 78.15 79.00 74.90 75.11 154,986 -2.78(-3.57%)
Nov 21, 2014 78.41 78.49 77.08 77.89 97,884 +0.68(+0.89%)
Nov 20, 2014 74.68 78.19 74.68 77.21 123,011 +2.18(+2.91%)
Nov 19, 2014 73.57 75.20 72.93 75.03 143,246 +1.54(+2.10%)
Nov 18, 2014 74.21 74.60 73.40 73.49 150,701 -0.51(-0.69%)
Nov 17, 2014 73.96 74.81 72.97 74.00 127,977 -0.47(-0.63%)
Nov 14, 2014 76.82 77.08 74.17 74.47 134,261 -2.52(-3.28%)
Nov 13, 2014 77.85 77.85 76.31 76.99 57,206 -1.67(-2.12%)
Nov 12, 2014 78.36 78.88 77.64 78.66 76,581 -0.13(-0.16%)
Nov 11, 2014 79.13 79.13 77.46 78.79 84,266 -0.30(-0.38%)
Nov 10, 2014 81.06 81.27 78.83 79.09 63,333 -1.28(-1.60%)
Nov 07, 2014 80.20 81.01 79.60 80.37 57,338 +0.00(+0.00%)
Nov 06, 2014 79.13 80.54 78.15 80.37 64,499 +0.38(+0.48%)
Nov 05, 2014 82.51 82.51 79.99 79.99 68,800 -2.52(-3.06%)
Nov 04, 2014 82.81 83.32 80.50 82.51 74,076 -0.73(-0.87%)
Nov 03, 2014 83.45 84.18 82.94 83.24 35,585 -0.77(-0.92%)
Oct 31, 2014 84.65 84.91 83.45 84.01 58,344 -0.68(-0.81%)
Oct 30, 2014 84.27 84.69 81.96 84.69 205,417 -1.24(-1.44%)
Oct 29, 2014 85.93 86.19 85.42 85.93 59,232 +0.21(+0.25%)
Oct 28, 2014 85.55 85.76 85.16 85.72 24,565 +0.17(+0.20%)
Oct 27, 2014 85.63 85.98 85.98 85.55 18,815 -0.43(-0.50%)
Oct 24, 2014 85.04 86.32 85.04 85.98 18,960 +0.43(+0.50%)
Oct 23, 2014 84.09 85.68 83.41 85.55 39,997 -0.13(-0.15%)
Oct 22, 2014 86.40 87.26 85.55 85.68 15,275 -0.43(-0.50%)
Oct 21, 2014 86.36 86.36 85.59 86.10 15,696 +0.56(+0.65%)
Oct 20, 2014 84.78 85.55 83.84 85.55 36,395 -1.03(-1.19%)
Oct 17, 2014 86.62 87.26 83.97 86.58 67,438 +0.94(+1.10%)
Oct 16, 2014 83.15 86.62 82.68 85.63 58,195 +0.09(+0.10%)
Oct 15, 2014 81.27 85.55 78.49 85.55 115,599 +3.64(+4.44%)
Oct 14, 2014 85.12 85.29 80.20 81.91 296,006 -3.21(-3.77%)
Oct 13, 2014 85.16 85.55 83.67 85.12 95,407 -0.43(-0.50%)
Oct 10, 2014 85.55 85.72 85.42 85.55 58,045 -0.04(-0.05%)
Oct 09, 2014 85.98 85.98 85.33 85.59 54,449 -0.26(-0.30%)
Oct 08, 2014 85.55 87.64 85.55 85.85 62,058 +0.26(+0.30%)
Oct 07, 2014 85.63 85.76 85.38 85.59 49,613 +0.00(+0.00%)
Oct 06, 2014 85.55 85.59 85.38 85.59 36,261 +0.04(+0.05%)
Oct 03, 2014 85.63 85.63 85.38 85.55 77,242 +0.00(+0.00%)
Oct 02, 2014 85.59 85.70 85.33 85.55 69,508 +0.00(+0.00%)
Oct 01, 2014 86.06 86.06 85.33 85.55 80,812 -0.67(-0.77%)
Sep 30, 2014 86.10 86.83 85.85 86.21 52,321 +0.45(+0.53%)
Sep 29, 2014 85.68 86.83 85.55 85.76 71,659 +0.21(+0.25%)
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.