Quantcast

Goldman Sachs MLP Income Opportunities Fund Historical Stock Prices

GMZ 
$8.28
*  
0.02
0.24%
Get GMZ Alerts
*Delayed - data as of Jan. 16, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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 8.30 8.37 8.25 8.28 152,987
01/16/2019 8.35 8.37 8.25 8.28 152,987
01/15/2019 8.2 8.36 8.18 8.3 104,692
01/14/2019 8.27 8.2966 8.08 8.14 210,651
01/11/2019 8.34 8.4199 8.24 8.28 193,405
01/10/2019 8.37 8.46 8.25 8.34 251,666
01/09/2019 8.24 8.4 8.15 8.35 268,302
01/08/2019 8.16 8.2 7.97 8.16 153,437
01/07/2019 7.72 8.25 7.69 7.93 443,228
01/04/2019 7.13 7.5541 7.13 7.44 320,432
01/03/2019 6.98 7.13 6.9484 7.07 305,172
01/02/2019 6.88 7.2116 6.76 7.01 410,679
12/31/2018 6.68 7.0334 6.58 7.01 1,165,170
12/28/2018 6.46 6.83 6.34 6.67 1,359,203
12/27/2018 6.45 6.58 6.17 6.46 908,463
12/26/2018 6.1 6.8 6 6.71 1,338,326
12/24/2018 6.3 6.3 6.06 6.08 599,950
12/21/2018 6.76 6.7695 6.26 6.3 1,060,349
12/20/2018 6.95 6.99 6.385 6.78 1,056,963
12/19/2018 7.02 7.095 6.83 6.99 1,617,028
12/18/2018 7.25 7.35 6.98 6.98 626,506
12/17/2018 7.64 7.66 7.2635 7.29 380,741
12/14/2018 7.63 7.75 7.55 7.63 227,859
12/13/2018 7.52 7.73 7.5 7.73 378,324
12/12/2018 7.59 7.77 7.55 7.56 283,093
12/11/2018 7.63 7.7585 7.53 7.55 313,970
12/10/2018 7.69 7.69 7.46 7.58 281,706
12/07/2018 7.76 7.9399 7.6449 7.69 182,813
12/06/2018 7.75 7.8 7.51 7.71 301,259
12/04/2018 8.11 8.19 7.88 7.91 270,729
12/03/2018 8.06 8.34 8.06 8.12 434,451
11/30/2018 7.92 7.96 7.69 7.96 508,973
11/29/2018 7.69 7.97 7.69 7.9 427,084
11/28/2018 7.58 7.77 7.5 7.76 334,412
11/27/2018 7.62 7.66 7.58 7.6 329,365
11/26/2018 7.65 7.74 7.5346 7.67 160,215
11/23/2018 7.6 7.66 7.54 7.54 85,520
11/21/2018 7.65 7.83 7.65 7.71 236,389
11/20/2018 7.79 7.79 7.5 7.64 333,541
11/19/2018 8.03 8.19 8.03 8.08 260,047
11/16/2018 8.13 8.19 8.04 8.09 179,964
11/15/2018 8.08 8.18 8.02 8.16 145,036
11/14/2018 8.18 8.24 8.05 8.09 172,354
11/13/2018 8.36 8.3899 8.07 8.1 205,801
11/12/2018 8.55 8.55 8.33 8.36 79,798
11/09/2018 8.55 8.55 8.39 8.52 120,658
11/08/2018 8.54 8.71 8.5084 8.58 200,397
11/07/2018 8.47 8.64 8.45 8.49 254,803
11/06/2018 8.37 8.47 8.33 8.43 158,400
11/05/2018 8.32 8.38 8.25 8.35 239,113
11/02/2018 8.34 8.3428 8.19 8.21 113,502
11/01/2018 8.21 8.33 8.21 8.32 126,088
10/31/2018 8.05 8.24 8.05 8.16 193,594
10/30/2018 8.03 8.18 7.92 7.97 231,672
10/29/2018 8.46 8.57 8.01 8.13 195,048
10/26/2018 8.52 8.52 8.29 8.39 104,870
10/25/2018 8.56 8.639 8.54 8.6 146,076
10/24/2018 8.8 8.835 8.5 8.5 127,939
10/23/2018 8.81 8.81 8.6 8.79 150,216
10/22/2018 9.1 9.14 8.91 8.93 87,809
10/19/2018 9.09 9.1697 9.02 9.05 77,296
10/18/2018 9.09 9.17 9.01 9.09 69,393
10/17/2018 9.24 9.24 9.07 9.11 109,096
10/16/2018 9.07 9.27 9.07 9.26 70,298
*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?

Smart Portfolio