Goldman Sachs Small Cap Value Svc (GSSSX)
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 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 03 Oct 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 02 Oct 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 01 Oct 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 30 Sept 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 27 Sept 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 26 Sept 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 25 Sept 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 24 Sept 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 23 Sept 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 20 Sept 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 19 Sept 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 18 Sept 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 17 Sept 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 16 Sept 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 13 Sept 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 12 Sept 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 11 Sept 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 10 Sept 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 09 Sept 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 06 Sept 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 05 Sept 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 04 Sept 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 03 Sept 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 30 Aug 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 29 Aug 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 28 Aug 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 27 Aug 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 26 Aug 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 23 Aug 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 22 Aug 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 21 Aug 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 20 Aug 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 19 Aug 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 16 Aug 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 15 Aug 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 14 Aug 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 13 Aug 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 12 Aug 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 09 Aug 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 08 Aug 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 07 Aug 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 06 Aug 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 05 Aug 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 02 Aug 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 01 Aug 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 31 July 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 30 July 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 29 July 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 26 July 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 25 July 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 24 July 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 23 July 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 22 July 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 19 July 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 18 July 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 17 July 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 16 July 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 15 July 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 12 July 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 11 July 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 10 July 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 09 July 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 08 July 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 05 July 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 03 July 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 02 July 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 01 July 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 28 June 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 27 June 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 26 June 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 25 June 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 24 June 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 21 June 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 20 June 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 18 June 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 17 June 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 14 June 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 13 June 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 12 June 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 11 June 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 10 June 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 07 June 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 06 June 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 05 June 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 04 June 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 03 June 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 31 May 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 30 May 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 29 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 28 May 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 24 May 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 23 May 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 22 May 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 21 May 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 20 May 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 17 May 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 16 May 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 15 May 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 14 May 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| *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.