Goldman Sachs Global Real Estate Securities Fund Investor Class (GARJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.20
+0.07 (0.77%)
Jan 13, 2025, 4:00 PM EST
GARJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.77% |
| Jan 10, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -2.04% |
| Jan 8, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.21% |
| Jan 7, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.74% |
| Jan 6, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.05% |
| Jan 3, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.17% |
| Jan 2, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.74% |
| Dec 31, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.64% |
| Dec 30, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.42% |
| Dec 27, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.63% |
| Dec 26, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.21% |
| Dec 24, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.64% |
| Dec 23, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 3.63% |
| Dec 20, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.30% |
| Dec 19, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.28% |
| Dec 18, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -3.41% |
| Dec 17, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.10% |
| Dec 16, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.02% |
| Dec 13, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.41% |
| Dec 12, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.20% |
| Dec 11, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| Dec 10, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.20% |
| Dec 9, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Dec 6, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.40% |
| Dec 5, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Dec 4, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% |
| Dec 3, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.40% |
| Dec 2, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.28% |
| Nov 29, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.20% |
| Nov 27, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.89% |
| Nov 26, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.20% |
| Nov 25, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.10% |
| Nov 22, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.71% |
| Nov 21, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.30% |
| Nov 20, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.40% |
| Nov 19, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.30% |
| Nov 18, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.41% |
| Nov 15, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.50% |
| Nov 14, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| Nov 13, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.10% |
| Nov 12, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.30% |
| Nov 11, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.30% |
| Nov 8, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.70% |
| Nov 7, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.91% |
| Nov 6, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.79% |
| Nov 5, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.31% |
| Nov 4, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.71% |
| Nov 1, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.70% |
| Oct 31, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.78% |
| Oct 30, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% |
| Oct 29, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.39% |
| Oct 28, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.40% |
| Oct 25, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.78% |
| Oct 24, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% |
| Oct 23, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.49% |
| Oct 22, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.10% |
| Oct 21, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -2.02% |
| Oct 18, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.39% |
| Oct 17, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.48% |
| Oct 16, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.17% |
| Oct 15, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.49% |
| Oct 14, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.29% |
| Oct 11, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.89% |
| Oct 10, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.59% |
| Oct 9, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Oct 8, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.20% |
| Oct 7, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.07% |
| Oct 4, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.29% |
| Oct 3, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.86% |
| Oct 2, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.19% |
| Oct 1, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.48% |
| Sep 30, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.66% |
| Sep 27, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Sep 26, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.47 | -0.09% |
| Sep 25, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.48 | -0.56% |
| Sep 24, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.54 | -0.09% |
| Sep 23, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.55 | 0.95% |
| Sep 20, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.45 | -0.75% |
| Sep 19, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.53 | 0.47% |
| Sep 18, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.48 | -0.38% |
| Sep 17, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.52 | -0.84% |
| Sep 16, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.61 | 0.28% |
| Sep 13, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.58 | 1.14% |
| Sep 12, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.46 | - |
| Sep 11, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.46 | -0.09% |
| Sep 10, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.47 | 1.25% |
| Sep 9, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.34 | 1.17% |
| Sep 6, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | -0.48% |
| Sep 5, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.27 | 0.29% |
| Sep 4, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.24 | 0.39% |
| Sep 3, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.20 | -0.48% |
| Aug 30, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.25 | 0.88% |
| Aug 29, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.16 | -0.39% |
| Aug 28, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.20 | -0.39% |
| Aug 27, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.24 | 0.39% |
| Aug 26, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.20 | 0.19% |
| Aug 23, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.18 | 1.89% |
| Aug 22, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.99 | 0.30% |
| Aug 21, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.96 | 0.40% |
| Aug 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | -0.20% |