Goldman Sachs Small Cap Eq Insghts Svc (GCSSX)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 03 Oct 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 02 Oct 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 01 Oct 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 30 Sept 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 27 Sept 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 26 Sept 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 25 Sept 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 24 Sept 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 23 Sept 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 20 Sept 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 19 Sept 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 18 Sept 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 17 Sept 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 16 Sept 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 13 Sept 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 12 Sept 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 11 Sept 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 10 Sept 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 09 Sept 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 06 Sept 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 05 Sept 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 04 Sept 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 03 Sept 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 30 Aug 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 29 Aug 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 28 Aug 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 27 Aug 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 26 Aug 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 23 Aug 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 22 Aug 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 21 Aug 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 20 Aug 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 19 Aug 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 16 Aug 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 15 Aug 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 14 Aug 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 13 Aug 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 12 Aug 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 09 Aug 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 08 Aug 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 07 Aug 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 06 Aug 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 05 Aug 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 02 Aug 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 01 Aug 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 31 July 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 30 July 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 29 July 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 26 July 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 25 July 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 24 July 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 23 July 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 22 July 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 19 July 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 18 July 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 17 July 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 16 July 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 15 July 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 12 July 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 11 July 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 10 July 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 09 July 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 08 July 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 05 July 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 03 July 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 02 July 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 01 July 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 28 June 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 27 June 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 26 June 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 25 June 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 24 June 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 21 June 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 20 June 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 18 June 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 17 June 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 14 June 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 13 June 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 12 June 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 11 June 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 10 June 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 07 June 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 06 June 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 05 June 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 04 June 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 03 June 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 31 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 30 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 29 May 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 28 May 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 24 May 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 23 May 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 22 May 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 21 May 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 20 May 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 17 May 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 16 May 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 15 May 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 14 May 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.