Advertisement
Advertisement
GS Emerging Markets Eq A Acc USD (0P000184CQ)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
As of 04:00PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 29, 2022 - Sep 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | - | - | - | - | - | - |
| Sep 28, 2023 | - | - | - | - | - | - |
| Sep 27, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Sep 26, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Sep 25, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Sep 22, 2023 | - | - | - | - | - | - |
| Sep 21, 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Sep 20, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| Sep 19, 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| Sep 18, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Sep 15, 2023 | - | - | - | - | - | - |
| Sep 14, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Sep 13, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Sep 12, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| Sep 11, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Sep 08, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| Sep 07, 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| Sep 06, 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Sep 05, 2023 | - | - | - | - | - | - |
| Sep 01, 2023 | - | - | - | - | - | - |
| Aug 31, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Aug 30, 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| Aug 29, 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| Aug 28, 2023 | - | - | - | - | - | - |
| Aug 25, 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| Aug 24, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Aug 23, 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Aug 22, 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| Aug 21, 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| Aug 18, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Aug 17, 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| Aug 16, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Aug 15, 2023 | - | - | - | - | - | - |
| Aug 14, 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Aug 11, 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Aug 10, 2023 | - | - | - | - | - | - |
| Aug 09, 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| Aug 08, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Aug 03, 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| Aug 02, 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| Aug 01, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Jul 31, 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| Jul 28, 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| Jul 27, 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| Jul 26, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Jul 25, 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| Jul 24, 2023 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| Jul 21, 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| Jul 20, 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| Jul 19, 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| Jul 18, 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| Jul 17, 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| Jul 14, 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| Jul 13, 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| Jul 12, 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| Jul 11, 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Jul 10, 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| Jul 07, 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Jul 06, 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Jul 05, 2023 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| Jul 03, 2023 | - | - | - | - | - | - |
| Jun 30, 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Jun 29, 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Jun 28, 2023 | - | - | - | - | - | - |
| Jun 27, 2023 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| Jun 26, 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| Jun 23, 2023 | - | - | - | - | - | - |
| Jun 22, 2023 | - | - | - | - | - | - |
| Jun 21, 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Jun 20, 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| Jun 16, 2023 | - | - | - | - | - | - |
| Jun 15, 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Jun 14, 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Jun 13, 2023 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| Jun 12, 2023 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| Jun 09, 2023 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| Jun 08, 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| Jun 07, 2023 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| Jun 06, 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Jun 05, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Jun 02, 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Jun 01, 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| May 31, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| May 30, 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| May 26, 2023 | - | - | - | - | - | - |
| May 25, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| May 24, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| May 23, 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| May 22, 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| May 19, 2023 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| May 16, 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| May 15, 2023 | - | - | - | - | - | - |
| May 12, 2023 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| May 11, 2023 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| May 10, 2023 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| May 09, 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
