Goldman Sachs MLP Energy Infras Instl GMLPX
42.75 USD +0.19 (+0.45%)
Regular-session close
Day range unavailable
37.40 52-week range 46.17
- YTD
- +13.04%
- 1 year
- +13.49%
GMLPX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 42.56 | 42.56 | 42.56 | 42.56 | +0.07 | +0.16% |
| Nov 11, 2026 | 42.49 | 42.49 | 42.49 | 42.49 | +0.45 | +1.07% |
| Nov 10, 2026 | 42.04 | 42.04 | 42.04 | 42.04 | +0.33 | +0.79% |
| Nov 9, 2026 | 41.71 | 41.71 | 41.71 | 41.71 | +0.52 | +1.26% |
| Nov 6, 2026 | 41.19 | 41.19 | 41.19 | 41.19 | +0.09 | +0.22% |
| Nov 5, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | -0.97 | -2.31% |
| Nov 4, 2026 | 42.07 | 42.07 | 42.07 | 42.07 | -1.46 | -3.35% |
| Nov 3, 2026 | 43.53 | 43.53 | 43.53 | 43.53 | +0.07 | +0.16% |
| Nov 2, 2026 | 43.46 | 43.46 | 43.46 | 43.46 | -1.13 | -2.53% |
| Oct 30, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | +0.02 | +0.04% |
| Oct 29, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | +0.55 | +1.25% |
| Oct 28, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | +0.14 | +0.32% |
| Oct 27, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | +0.02 | +0.05% |
| Oct 26, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | +0.23 | +0.53% |
| Oct 23, 2026 | 43.63 | 43.63 | 43.63 | 43.63 | +0.67 | +1.56% |
| Oct 22, 2026 | 42.96 | 42.96 | 42.96 | 42.96 | -0.38 | -0.88% |
| Oct 21, 2026 | 43.34 | 43.34 | 43.34 | 43.34 | +0.27 | +0.63% |
| Oct 20, 2026 | 43.07 | 43.07 | 43.07 | 43.07 | +0.09 | +0.21% |
| Oct 19, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | -0.25 | -0.58% |
| Oct 16, 2026 | 43.23 | 43.23 | 43.23 | 43.23 | +0.69 | +1.62% |
| Oct 15, 2026 | 42.54 | 42.54 | 42.54 | 42.54 | -0.50 | -1.16% |
| Oct 14, 2026 | 43.04 | 43.04 | 43.04 | 43.04 | -0.52 | -1.19% |
| Oct 13, 2026 | 43.56 | 43.56 | 43.56 | 43.56 | +0.24 | +0.55% |
| Oct 12, 2026 | 43.32 | 43.32 | 43.32 | 43.32 | +0.10 | +0.23% |
| Oct 9, 2026 | 43.22 | 43.22 | 43.22 | 43.22 | -0.22 | -0.51% |
| Oct 8, 2026 | 43.44 | 43.44 | 43.44 | 43.44 | +0.36 | +0.84% |
| Oct 7, 2026 | 43.08 | 43.08 | 43.08 | 43.08 | -0.73 | -1.67% |
| Oct 6, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | +0.46 | +1.06% |
| Oct 5, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | +0.17 | +0.39% |
| Oct 2, 2026 | 43.18 | 43.18 | 43.18 | 43.18 | +0.31 | +0.72% |
| Oct 1, 2026 | 42.87 | 42.87 | 42.87 | 42.87 | +0.38 | +0.89% |
| Sep 30, 2026 | 42.49 | 42.49 | 42.49 | 42.49 | -0.25 | -0.58% |
| Sep 29, 2026 | 42.74 | 42.74 | 42.74 | 42.74 | -0.50 | -1.16% |
| Sep 28, 2026 | 43.24 | 43.24 | 43.24 | 43.24 | -0.03 | -0.07% |
| Sep 25, 2026 | 43.27 | 43.27 | 43.27 | 43.27 | -0.46 | -1.05% |
| Sep 24, 2026 | 43.73 | 43.73 | 43.73 | 43.73 | -0.19 | -0.43% |
| Sep 23, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | -0.03 | -0.07% |
| Sep 22, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | -0.50 | -1.12% |
| Sep 21, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | -0.41 | -0.91% |
| Sep 18, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | +0.05 | +0.11% |
| Sep 17, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | +0.16 | +0.36% |
| Sep 16, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | -0.41 | -0.91% |
| Sep 15, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | -0.13 | -0.29% |
| Sep 14, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | -0.46 | -1.01% |
| Sep 11, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 0.00 | 0.00% |
| Sep 10, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | -0.28 | -0.61% |
| Sep 9, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | +0.01 | +0.02% |
| Sep 8, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | +0.24 | +0.53% |
| Sep 4, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | +0.06 | +0.13% |
| Sep 3, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | -0.18 | -0.39% |
| Sep 2, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | -0.04 | -0.09% |
| Sep 1, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | +0.20 | +0.44% |
| Aug 31, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | +0.39 | +0.86% |
| Aug 28, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | -0.82 | -1.78% |
| Aug 27, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | -0.10 | -0.22% |
| Aug 26, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | +0.73 | +1.61% |
| Aug 25, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | -0.14 | -0.31% |
| Aug 24, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 0.00 | 0.00% |
| Aug 21, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | -0.18 | -0.39% |
| Aug 20, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 0.00 | 0.00% |
| Aug 19, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | -0.40 | -0.87% |
| Aug 18, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | +0.51 | +1.12% |
| Aug 17, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | -0.26 | -0.57% |
| Aug 14, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | +0.70 | +1.55% |
| Aug 13, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | -0.26 | -0.57% |
65 days, newest first. Daily bars as drawn on the GMLPX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.