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 (%)
Apr 30, 2020 7.000 7.582 6.798 6.798 241,938 -0.31(-4.32%)
Apr 29, 2020 6.459 7.218 6.459 7.105 215,930 +0.87(+13.99%)
Apr 28, 2020 5.926 6.306 5.926 6.233 154,995 +0.35(+5.90%)
Apr 27, 2020 5.886 5.951 5.761 5.886 111,758 +0.00(+0.00%)
Apr 24, 2020 6.136 6.136 5.878 5.886 139,953 -0.17(-2.80%)
Apr 23, 2020 6.039 6.056 5.765 6.056 125,945 +0.36(+6.23%)
Apr 22, 2020 5.652 5.733 5.524 5.700 287,680 +0.16(+2.92%)
Apr 21, 2020 5.216 5.539 5.184 5.539 92,692 +0.21(+3.94%)
Apr 20, 2020 5.272 5.652 5.208 5.329 144,797 -0.15(-2.65%)
Apr 17, 2020 5.216 5.474 5.216 5.474 246,342 +0.28(+5.44%)
Apr 16, 2020 5.127 5.361 5.127 5.192 102,723 +0.06(+1.26%)
Apr 15, 2020 5.248 5.325 5.046 5.127 273,207 -0.37(-6.75%)
Apr 14, 2020 5.289 5.571 5.256 5.498 177,961 +0.19(+3.65%)
Apr 13, 2020 5.595 5.720 5.233 5.305 102,892 -0.09(-1.75%)
Apr 09, 2020 5.559 5.813 5.233 5.399 232,746 +0.00(+0.00%)
Apr 08, 2020 5.559 5.559 5.268 5.399 67,023 +0.14(+2.74%)
Apr 07, 2020 5.450 5.656 5.160 5.255 80,633 -0.05(-1.01%)
Apr 06, 2020 5.494 5.523 4.869 5.309 84,115 +0.00(+0.08%)
Apr 03, 2020 5.595 5.813 5.087 5.305 72,494 -0.06(-1.04%)
Apr 02, 2020 5.377 6.060 5.232 5.361 103,295 +0.33(+6.62%)
Apr 01, 2020 5.089 5.358 4.869 5.028 57,752 -0.13(-2.55%)
Mar 31, 2020 5.087 5.432 4.805 5.159 144,561 +0.00(+0.00%)
Mar 30, 2020 5.450 5.450 4.796 5.159 52,911 -0.15(-2.74%)
Mar 27, 2020 5.668 6.019 5.305 5.305 71,036 -0.37(-6.53%)
Mar 26, 2020 6.028 6.318 5.675 5.675 96,303 -0.07(-1.14%)
Mar 25, 2020 6.395 6.540 5.741 5.741 145,179 -0.07(-1.25%)
Mar 24, 2020 5.232 6.177 5.232 5.813 103,919 +1.08(+22.77%)
Mar 23, 2020 5.523 5.813 4.651 4.735 110,008 -0.85(-15.19%)
Mar 20, 2020 6.043 6.831 5.232 5.583 204,838 -0.01(-0.22%)
Mar 19, 2020 5.305 6.831 4.941 5.595 125,332 +0.65(+13.24%)
Mar 18, 2020 5.600 5.814 4.069 4.941 143,190 -1.15(-18.82%)
Mar 17, 2020 6.903 7.107 5.959 6.087 141,791 -0.46(-7.07%)
Mar 16, 2020 7.630 7.630 6.549 6.549 109,338 -1.73(-20.94%)
Mar 13, 2020 6.394 8.865 6.394 8.284 207,150 +2.36(+39.91%)
Mar 12, 2020 8.284 8.357 5.813 5.921 245,855 -2.94(-33.21%)
Mar 11, 2020 10.54 11.56 8.575 8.865 261,401 -4.21(-32.22%)
Mar 10, 2020 16.42 16.72 10.25 13.08 355,815 -2.40(-15.49%)
Mar 09, 2020 18.17 18.17 15.25 15.48 174,755 -4.65(-23.10%)
Mar 06, 2020 20.42 20.71 19.37 20.13 176,228 -1.09(-5.14%)
Mar 05, 2020 22.38 22.67 21.04 21.22 132,249 -1.67(-7.30%)
Mar 04, 2020 22.45 23.25 22.27 22.89 131,973 +0.80(+3.62%)
Mar 03, 2020 23.40 23.91 21.80 22.09 104,430 -1.16(-5.00%)
Mar 02, 2020 22.16 23.90 21.54 23.25 128,797 +1.38(+6.31%)
Feb 28, 2020 21.44 22.38 20.42 21.87 332,516 -0.22(-0.99%)
Feb 27, 2020 22.31 22.60 20.93 22.09 217,553 -1.09(-4.70%)
Feb 26, 2020 23.98 24.27 23.09 23.18 134,112 -0.80(-3.33%)
Feb 25, 2020 25.87 25.87 23.83 23.98 137,076 -1.82(-7.04%)
Feb 24, 2020 26.01 26.04 25.29 25.80 165,466 -1.02(-3.79%)
Feb 21, 2020 27.54 27.54 26.60 26.81 120,219 -0.65(-2.38%)
Feb 20, 2020 27.54 27.89 27.26 27.47 111,974 +0.14(+0.51%)
Feb 19, 2020 27.54 27.54 27.19 27.33 81,505 +0.35(+1.29%)
Feb 18, 2020 27.12 27.19 26.84 26.98 59,700 -0.21(-0.77%)
Feb 14, 2020 27.26 27.40 27.05 27.19 55,941 +0.07(+0.26%)
Feb 13, 2020 27.33 27.68 27.05 27.12 82,063 -0.21(-0.77%)
Feb 12, 2020 27.05 27.47 26.77 27.33 82,042 +0.63(+2.35%)
Feb 11, 2020 26.91 26.91 26.56 26.70 73,410 +0.07(+0.26%)
Feb 10, 2020 27.12 27.19 26.56 26.63 97,378 -0.70(-2.55%)
Feb 07, 2020 27.40 27.54 27.05 27.33 84,800 -0.21(-0.76%)
Feb 06, 2020 28.17 28.23 27.54 27.54 159,974 -0.49(-1.74%)
Feb 05, 2020 28.03 28.51 27.96 28.03 68,889 +0.42(+1.52%)
Feb 04, 2020 27.54 28.17 27.54 27.61 82,421 +0.56(+2.06%)
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.