Quantcast

Goldman Sachs MLP Income Opportunities Fund Historical Stock Prices

GMZ 
$9.11
*  
0.04
0.44%
Get GMZ Alerts
*Delayed - data as of Jul. 13, 2018  -  Find a broker to begin trading GMZ now
Exchange:NYSE

Community Rating:
 
 
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 13-APR-2018 TO 13-JUL-2018

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 9.11 9.19 9.02 9.11 273,608
07/13/2018 9.15 9.19 9.02 9.11 273,608
07/12/2018 9.18 9.18 9.06 9.15 143,644
07/11/2018 9.09 9.19 9.061 9.08 109,553
07/10/2018 9.21 9.28 9.14 9.17 154,289
07/09/2018 9.24 9.25 9.2 9.21 104,606
07/06/2018 9.16 9.22 9.06 9.19 71,614
07/05/2018 9.15 9.15 9.07 9.11 99,890
07/03/2018 9.05 9.13 9.0157 9.0699 86,975
07/02/2018 9.12 9.12 8.91 8.98 115,513
06/29/2018 9 9.07 8.9196 9.02 147,990
06/28/2018 8.94 9 8.8 8.92 169,327
06/27/2018 9.03 9.0894 8.81 8.82 137,216
06/26/2018 8.79 8.98 8.79 8.98 135,312
06/25/2018 9.09 9.11 8.72 8.76 251,186
06/22/2018 9.08 9.15 9.04 9.1 163,875
06/21/2018 9.01 9.011 8.87 8.91 316,448
06/20/2018 8.78 9 8.75 8.97 402,399
06/19/2018 8.78 8.81 8.69 8.71 162,925
06/18/2018 8.74 8.87 8.74 8.79 138,246
06/15/2018 9.03 9.03 8.71 8.73 140,903
06/14/2018 9 9.08 8.98 9.03 79,666
06/13/2018 9.16 9.16 8.9601 9 107,206
06/12/2018 9.3 9.3 9.16 9.17 82,292
06/11/2018 9.18 9.3 9.13 9.3 127,553
06/08/2018 9.15 9.25 9.12 9.13 132,479
06/07/2018 9.15 9.2 9.1068 9.2 68,599
06/06/2018 9.25 9.25 9.03 9.09 82,127
06/05/2018 9.11 9.22 9.06 9.19 148,413
06/04/2018 9.12 9.19 9.12 9.19 88,560
06/01/2018 8.97 9.17 8.97 9.1 145,382
05/31/2018 9.07 9.09 8.95 9.01 190,671
05/30/2018 8.88 9.08 8.8575 9.07 246,524
05/29/2018 8.81 8.95 8.74 8.81 165,196
05/25/2018 8.95 8.95 8.731 8.81 164,379
05/24/2018 9.15 9.15 9 9.03 195,056
05/23/2018 9.19 9.1958 9.0662 9.08 168,324
05/22/2018 9.25 9.2632 9.19 9.2 225,004
05/21/2018 9.2 9.25 9.1964 9.24 176,296
05/18/2018 9.36 9.36 9.15 9.15 187,983
05/17/2018 9.47 9.5844 9.44 9.54 167,010
05/16/2018 9.35 9.4068 9.2874 9.39 182,220
05/15/2018 9.3 9.32 9.24 9.3 248,775
05/14/2018 9.21 9.35 9.11 9.3 216,967
05/11/2018 9.03 9.15 9.03 9.15 98,783
05/10/2018 8.96 9.07 8.95 9.02 87,466
05/09/2018 8.94 9.03 8.83 8.91 146,947
05/08/2018 8.92 8.94 8.67 8.93 69,342
05/07/2018 8.81 8.9 8.8 8.81 176,756
05/04/2018 8.6 8.72 8.5801 8.7061 68,323
05/03/2018 8.78 8.78 8.635 8.64 112,447
05/02/2018 8.75 8.81 8.74 8.75 121,582
05/01/2018 8.79 8.811 8.75 8.8 145,684
04/30/2018 8.73 8.82 8.7 8.78 165,438
04/27/2018 8.7 8.76 8.6 8.7434 110,015
04/26/2018 8.75 8.76 8.6 8.71 203,048
04/25/2018 8.62 8.62 8.47 8.6 117,788
04/24/2018 8.79 8.82 8.56 8.59 121,735
04/23/2018 8.56 8.84 8.56 8.75 254,517
04/20/2018 8.52 8.6 8.47 8.55 102,297
04/19/2018 8.71 8.8 8.5 8.5 269,967
04/18/2018 8.7 8.76 8.62 8.68 252,410
04/17/2018 8.44 8.71 8.41 8.6 184,255
04/16/2018 8.12 8.42 8.12 8.41 141,711
04/13/2018 8.17 8.17 8.05 8.1 130,098
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GMZ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio