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 (%)
Aug 31, 2020 6.210 6.210 6.017 6.050 65,918 -0.07(-1.10%)
Aug 28, 2020 6.042 6.126 6.000 6.117 51,005 +0.09(+1.53%)
Aug 27, 2020 5.966 6.117 5.949 6.025 61,655 +0.06(+0.98%)
Aug 26, 2020 6.084 6.142 5.962 5.966 53,336 -0.13(-2.20%)
Aug 25, 2020 6.243 6.277 6.092 6.100 62,329 -0.18(-2.81%)
Aug 24, 2020 6.293 6.352 6.226 6.277 43,695 +0.01(+0.20%)
Aug 21, 2020 6.207 6.264 6.200 6.264 63,134 -0.01(-0.13%)
Aug 20, 2020 6.313 6.330 6.207 6.272 57,672 -0.02(-0.39%)
Aug 19, 2020 6.248 6.330 6.248 6.297 60,915 +0.04(+0.66%)
Aug 18, 2020 6.297 6.323 6.248 6.256 58,413 -0.12(-1.87%)
Aug 17, 2020 6.420 6.441 6.346 6.375 38,605 -0.02(-0.32%)
Aug 14, 2020 6.198 6.412 6.198 6.396 47,441 +0.12(+1.83%)
Aug 13, 2020 6.330 6.396 6.272 6.281 89,798 -0.05(-0.78%)
Aug 12, 2020 6.281 6.346 6.174 6.330 52,155 +0.07(+1.18%)
Aug 11, 2020 6.231 6.330 6.215 6.256 69,909 +0.09(+1.47%)
Aug 10, 2020 6.034 6.223 6.034 6.165 60,336 +0.10(+1.63%)
Aug 07, 2020 6.116 6.149 6.050 6.067 49,023 -0.09(-1.47%)
Aug 06, 2020 6.141 6.182 6.042 6.157 51,046 +0.02(+0.27%)
Aug 05, 2020 6.067 6.190 6.034 6.141 51,035 +0.12(+2.05%)
Aug 04, 2020 5.919 6.042 5.853 6.017 49,543 +0.10(+1.67%)
Aug 03, 2020 5.845 5.935 5.771 5.919 68,135 +0.07(+1.12%)
Jul 31, 2020 5.837 5.911 5.779 5.853 91,842 +0.04(+0.71%)
Jul 30, 2020 5.870 5.870 5.796 5.812 32,678 -0.11(-1.81%)
Jul 29, 2020 5.828 5.960 5.828 5.919 89,661 +0.09(+1.55%)
Jul 28, 2020 5.828 5.853 5.796 5.828 21,980 -0.01(-0.14%)
Jul 27, 2020 5.853 5.919 5.837 5.837 46,158 -0.05(-0.84%)
Jul 24, 2020 5.952 6.009 5.886 5.886 43,427 -0.12(-1.92%)
Jul 23, 2020 6.108 6.124 5.927 6.001 79,828 -0.10(-1.62%)
Jul 22, 2020 6.141 6.200 6.100 6.100 23,556 -0.12(-1.85%)
Jul 21, 2020 5.968 6.256 5.968 6.215 59,484 +0.26(+4.42%)
Jul 20, 2020 5.960 6.001 5.903 5.952 19,848 -0.02(-0.28%)
Jul 17, 2020 5.952 6.059 5.952 5.968 50,726 +0.02(+0.28%)
Jul 16, 2020 6.017 6.042 5.935 5.952 26,517 -0.08(-1.36%)
Jul 15, 2020 5.845 6.042 5.812 6.034 52,948 +0.27(+4.70%)
Jul 14, 2020 5.705 5.763 5.680 5.763 37,689 +0.04(+0.72%)
Jul 13, 2020 5.861 5.894 5.722 5.722 76,815 -0.16(-2.79%)
Jul 10, 2020 5.828 5.902 5.828 5.886 57,416 +0.04(+0.70%)
Jul 09, 2020 5.985 6.026 5.837 5.845 40,117 -0.22(-3.66%)
Jul 08, 2020 6.059 6.133 6.026 6.067 45,303 +0.05(+0.82%)
Jul 07, 2020 5.960 6.190 5.919 6.017 85,872 +0.02(+0.27%)
Jul 06, 2020 6.223 6.268 6.001 6.001 60,224 -0.17(-2.80%)
Jul 02, 2020 6.256 6.313 6.133 6.174 45,738 +0.04(+0.67%)
Jul 01, 2020 6.297 6.350 6.133 6.133 49,749 -0.09(-1.52%)
Jun 30, 2020 6.182 6.265 6.124 6.227 71,100 -0.05(-0.72%)
Jun 29, 2020 6.289 6.552 6.223 6.272 97,510 +0.01(+0.13%)
Jun 26, 2020 6.379 6.416 6.174 6.264 123,227 -0.22(-3.42%)
Jun 25, 2020 6.379 6.585 6.371 6.486 77,860 +0.06(+0.90%)
Jun 24, 2020 6.642 6.642 6.387 6.428 118,720 -0.25(-3.81%)
Jun 23, 2020 6.790 6.823 6.667 6.683 93,462 -0.07(-0.97%)
Jun 22, 2020 6.650 6.749 6.593 6.749 65,697 +0.07(+1.11%)
Jun 19, 2020 6.823 6.889 6.659 6.675 53,159 -0.07(-1.10%)
Jun 18, 2020 6.618 6.807 6.596 6.749 29,926 +0.02(+0.37%)
Jun 17, 2020 6.749 6.807 6.724 6.724 81,753 -0.13(-1.92%)
Jun 16, 2020 7.070 7.089 6.821 6.856 45,607 +0.04(+0.60%)
Jun 15, 2020 6.371 6.897 6.355 6.815 131,800 +0.28(+4.28%)
Jun 12, 2020 6.618 6.667 6.461 6.535 74,568 +0.09(+1.40%)
Jun 11, 2020 6.996 6.996 6.379 6.445 287,285 -0.85(-11.61%)
Jun 10, 2020 7.415 7.440 7.259 7.292 146,185 -0.19(-2.53%)
Jun 09, 2020 7.596 7.719 7.374 7.481 126,250 -0.32(-4.11%)
Jun 08, 2020 7.670 7.867 7.642 7.801 158,121 +0.34(+4.52%)
Jun 05, 2020 7.333 7.563 7.300 7.464 98,168 +0.30(+4.25%)
Jun 04, 2020 7.053 7.160 7.004 7.160 83,862 +0.11(+1.52%)
Jun 03, 2020 6.922 7.111 6.922 7.053 90,312 +0.16(+2.39%)
Jun 02, 2020 6.897 6.979 6.864 6.889 76,298 -0.01(-0.12%)
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.