Goldman Sachs US Tax-Managed Eq P (GSDPX)
Nasdaq - Nasdaq 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 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 03 Oct 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 02 Oct 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 01 Oct 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 30 Sept 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 27 Sept 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 26 Sept 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 25 Sept 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 24 Sept 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 23 Sept 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 20 Sept 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 19 Sept 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 18 Sept 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 17 Sept 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 16 Sept 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 13 Sept 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 12 Sept 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 11 Sept 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 10 Sept 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 09 Sept 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 06 Sept 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 05 Sept 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 04 Sept 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 03 Sept 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 30 Aug 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 29 Aug 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 28 Aug 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 27 Aug 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 26 Aug 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 23 Aug 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 22 Aug 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 21 Aug 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 20 Aug 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 19 Aug 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 16 Aug 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 15 Aug 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 14 Aug 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 13 Aug 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 12 Aug 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 09 Aug 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 08 Aug 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 07 Aug 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 06 Aug 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 05 Aug 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 02 Aug 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 01 Aug 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 31 July 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 30 July 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 29 July 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 26 July 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 25 July 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 24 July 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 23 July 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 22 July 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 19 July 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 18 July 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 17 July 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 16 July 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 15 July 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 12 July 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 11 July 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 10 July 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 09 July 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 08 July 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 05 July 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 03 July 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 02 July 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 01 July 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 28 June 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 27 June 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 26 June 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 25 June 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 24 June 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 21 June 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 20 June 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 18 June 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 17 June 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 14 June 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 13 June 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 12 June 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 11 June 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 10 June 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 07 June 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 06 June 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 05 June 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 04 June 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 03 June 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 31 May 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| 30 May 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| 29 May 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 28 May 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 24 May 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 23 May 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 22 May 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 21 May 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 20 May 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 17 May 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 16 May 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 15 May 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| 14 May 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| *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.