Goldman Sachs MLP Energy Renaissance Fund Historical Stock Prices

GER 
$11.43
*  
0.13
1.12%
Get GER Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading GER now
Exchange: NYSE

Community Rating:
View:    GER Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.58  11.65  11.41  11.43 244,462
07/31/2015 11.55 11.65 11.41 11.43 244,462
07/30/2015 11.7 11.87 11.55 11.56 435,042
07/29/2015 11.34 11.72 11.15 11.7 328,558
07/28/2015 10.81 11.34 10.81 11.26 581,509
07/27/2015 11.19 11.24 10.52 10.75 831,247
07/24/2015 11.18 11.49 11.126 11.32 269,179
07/23/2015 11.03 11.31 11.03 11.18 555,469
07/22/2015 11.11 11.2603 11 11.09 394,333
07/21/2015 11.51 11.71 11.12 11.21 401,943
07/20/2015 11.91 12.06 11.51 11.51 418,285
07/17/2015 12.2 12.3219 11.81 11.95 350,180
07/16/2015 12.41 12.55 12.16 12.23 323,402
07/15/2015 12.88 12.9 12.32 12.34 232,967
07/14/2015 12.58 12.94 12.58 12.84 248,399
07/13/2015 12.85 12.9299 12.61 12.65 356,891
07/10/2015 12.68 12.81 12.52 12.79 244,536
07/09/2015 12.32 12.54 12.32 12.49 318,830
07/08/2015 12.33 12.46 12.08 12.19 361,598
07/07/2015 12.06 12.42 11.81 12.37 667,180
07/06/2015 12.49 12.64 12.059 12.15 411,577
07/02/2015 12.5 12.72 12.5 12.64 155,047
07/01/2015 12.7 12.72 12.5 12.5 344,280
06/30/2015 12.76 12.88 12.55 12.61 425,170
06/29/2015 12.66 12.9 12.5 12.72 600,092
06/26/2015 12.99 13.02 12.78 12.78 262,980
06/25/2015 13.07 13.15 12.95 13 517,879
06/24/2015 13.35 13.42 12.92 13.04 553,319
06/23/2015 13.3 13.43 13.16 13.27 386,959
06/22/2015 13.83 13.8399 13.33 13.34 389,984
06/19/2015 13.95 13.95 13.69 13.69 164,029
06/18/2015 13.86 14.02 13.82 14 225,066
06/17/2015 13.91 14.17 13.79 13.84 243,220
06/16/2015 13.78 13.86 13.67 13.8 191,018
06/15/2015 13.75 13.89 13.7 13.77 248,420
06/12/2015 13.79 13.91 13.69 13.77 256,477
06/11/2015 13.99 13.99 13.8 13.84 364,349
06/10/2015 14.29 14.31 14.02 14.02 145,889
06/09/2015 14.48 14.74 14.16 14.23 280,545
06/08/2015 14.37 14.475 14.12 14.43 176,132
06/05/2015 14.17 14.46 14.1409 14.37 172,305
06/04/2015 14.51 14.5599 14.17 14.22 225,018
06/03/2015 14.73 14.7986 14.5 14.5304 160,638
06/02/2015 14.59 14.78 14.5 14.74 92,505
06/01/2015 14.75 14.84 14.57 14.57 151,040
05/29/2015 14.8 14.87 14.7 14.77 174,372
05/28/2015 14.89 14.9899 14.76 14.8 219,446
05/27/2015 14.99 15.17 14.91 15 156,204
05/26/2015 14.76 15.07 14.66 15 398,823
05/22/2015 14.66 14.839 14.64 14.67 112,758
05/21/2015 14.87 15.05 14.67 14.75 264,912
05/20/2015 14.97 15.0599 14.81 14.86 271,079
05/19/2015 15.13 15.15 14.89 14.95 233,233
05/18/2015 15.05 15.25 14.98 15.13 138,629
05/15/2015 15.3 15.3 15 15.1 135,843
05/14/2015 15.05 15.31 15.05 15.14 148,858
05/13/2015 15.54 15.75 15.25 15.32 228,371
05/12/2015 15.33 15.74 15.3 15.4253 163,318
05/11/2015 15.45 15.48 15.17 15.39 167,596
05/08/2015 15.43 15.5 15.2401 15.36 180,267
05/07/2015 15.28 15.32 15.02 15.25 176,451
05/06/2015 15.46 15.4799 15.23 15.32 223,576
05/05/2015 15.46 15.6 15.33 15.5 234,743
05/04/2015 15.41 15.62 15.32 15.37 185,437
05/01/2015 15.29 15.5199 15.22 15.47 203,384
04/30/2015 15.29 15.38 15.14 15.32 270,630
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?