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 (%)
Jul 31, 2020 5.832 5.906 5.775 5.849 91,907 +0.04(+0.71%)
Jul 30, 2020 5.865 5.865 5.791 5.808 32,702 -0.11(-1.81%)
Jul 29, 2020 5.824 5.956 5.824 5.915 89,725 +0.09(+1.55%)
Jul 28, 2020 5.824 5.849 5.791 5.824 21,995 -0.01(-0.14%)
Jul 27, 2020 5.849 5.915 5.832 5.832 46,191 -0.05(-0.84%)
Jul 24, 2020 5.947 6.005 5.882 5.882 43,458 -0.12(-1.92%)
Jul 23, 2020 6.104 6.120 5.923 5.997 79,885 -0.10(-1.62%)
Jul 22, 2020 6.136 6.196 6.095 6.095 23,573 -0.11(-1.85%)
Jul 21, 2020 5.964 6.251 5.964 6.210 59,526 +0.26(+4.42%)
Jul 20, 2020 5.956 5.997 5.899 5.947 19,863 -0.02(-0.28%)
Jul 17, 2020 5.947 6.054 5.947 5.964 50,762 +0.02(+0.28%)
Jul 16, 2020 6.013 6.038 5.931 5.947 26,536 -0.08(-1.36%)
Jul 15, 2020 5.841 6.038 5.808 6.029 52,986 +0.27(+4.70%)
Jul 14, 2020 5.701 5.759 5.676 5.759 37,716 +0.04(+0.72%)
Jul 13, 2020 5.857 5.890 5.717 5.717 76,870 -0.16(-2.79%)
Jul 10, 2020 5.824 5.898 5.824 5.882 57,457 +0.04(+0.70%)
Jul 09, 2020 5.980 6.021 5.832 5.841 40,145 -0.22(-3.66%)
Jul 08, 2020 6.054 6.128 6.021 6.062 45,335 +0.05(+0.82%)
Jul 07, 2020 5.956 6.186 5.915 6.013 85,933 +0.02(+0.27%)
Jul 06, 2020 6.219 6.264 5.997 5.997 60,267 -0.17(-2.80%)
Jul 02, 2020 6.251 6.309 6.128 6.169 45,771 +0.04(+0.67%)
Jul 01, 2020 6.293 6.345 6.128 6.128 49,784 -0.09(-1.52%)
Jun 30, 2020 6.178 6.260 6.120 6.223 71,151 -0.05(-0.72%)
Jun 29, 2020 6.284 6.547 6.219 6.268 97,579 +0.01(+0.13%)
Jun 26, 2020 6.375 6.412 6.169 6.260 123,314 -0.22(-3.42%)
Jun 25, 2020 6.375 6.580 6.366 6.481 77,915 +0.06(+0.90%)
Jun 24, 2020 6.638 6.638 6.383 6.424 118,804 -0.25(-3.81%)
Jun 23, 2020 6.785 6.818 6.662 6.679 93,529 -0.07(-0.97%)
Jun 22, 2020 6.646 6.744 6.588 6.744 65,743 +0.07(+1.11%)
Jun 19, 2020 6.818 6.884 6.654 6.670 53,196 -0.07(-1.10%)
Jun 18, 2020 6.613 6.802 6.592 6.744 29,947 +0.02(+0.37%)
Jun 17, 2020 6.744 6.802 6.720 6.720 81,811 -0.13(-1.92%)
Jun 16, 2020 7.065 7.084 6.816 6.851 45,639 +0.04(+0.60%)
Jun 15, 2020 6.366 6.892 6.351 6.810 131,894 +0.28(+4.28%)
Jun 12, 2020 6.613 6.662 6.457 6.531 74,621 +0.09(+1.40%)
Jun 11, 2020 6.991 6.991 6.375 6.440 287,488 -0.85(-11.61%)
Jun 10, 2020 7.410 7.434 7.254 7.287 146,288 -0.19(-2.53%)
Jun 09, 2020 7.590 7.714 7.369 7.475 126,339 -0.32(-4.11%)
Jun 08, 2020 7.664 7.861 7.637 7.796 158,233 +0.34(+4.52%)
Jun 05, 2020 7.328 7.558 7.295 7.459 98,237 +0.30(+4.25%)
Jun 04, 2020 7.048 7.155 6.999 7.155 83,922 +0.11(+1.52%)
Jun 03, 2020 6.917 7.106 6.917 7.048 90,376 +0.16(+2.39%)
Jun 02, 2020 6.892 6.974 6.859 6.884 76,352 -0.01(-0.12%)
Jun 01, 2020 7.007 7.130 6.876 6.892 92,244 -0.07(-0.94%)
May 29, 2020 7.122 7.122 6.802 6.958 77,908 -0.07(-0.94%)
May 28, 2020 7.106 7.165 6.966 7.024 85,160 -0.08(-1.16%)
May 27, 2020 7.155 7.229 6.983 7.106 90,474 +0.06(+0.82%)
May 26, 2020 7.147 7.147 7.015 7.048 143,489 +0.12(+1.66%)
May 22, 2020 6.917 7.007 6.728 6.933 88,864 +0.02(+0.24%)
May 21, 2020 6.991 7.073 6.917 6.917 106,670 -0.10(-1.46%)
May 20, 2020 7.108 7.213 6.987 7.020 149,046 +0.09(+1.28%)
May 19, 2020 6.995 7.084 6.818 6.931 67,248 +0.06(+0.82%)
May 18, 2020 6.721 6.901 6.689 6.874 61,647 +0.36(+5.45%)
May 15, 2020 6.358 6.761 6.358 6.519 79,321 +0.13(+2.02%)
May 14, 2020 6.197 6.479 6.132 6.390 86,298 +0.11(+1.80%)
May 13, 2020 6.745 6.745 6.213 6.277 144,546 -0.46(-6.83%)
May 12, 2020 6.721 6.876 6.632 6.737 70,459 +0.12(+1.83%)
May 11, 2020 6.656 6.681 6.584 6.616 168,321 -0.22(-3.19%)
May 08, 2020 6.786 6.963 6.640 6.834 58,127 +0.16(+2.42%)
May 07, 2020 6.810 7.092 6.616 6.673 99,724 +0.01(+0.12%)
May 06, 2020 6.834 6.882 6.543 6.665 165,610 -0.14(-2.02%)
May 05, 2020 6.955 7.253 6.794 6.802 136,728 +0.14(+2.06%)
May 04, 2020 6.471 6.673 6.336 6.665 97,910 +0.13(+1.98%)
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.