Goldman Sachs Global Real Estate Securities Fund Class R6 (GARVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.18
+0.04 (0.39%)
Oct 28, 2024, 9:30 AM EDT
GARVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.39% |
| Oct 28, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.39% |
| Oct 25, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.78% |
| Oct 24, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% |
| Oct 23, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.49% |
| Oct 22, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.10% |
| Oct 21, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -2.02% |
| Oct 18, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.39% |
| Oct 17, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.48% |
| Oct 16, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 1.17% |
| Oct 15, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.49% |
| Oct 14, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.29% |
| Oct 11, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.89% |
| Oct 10, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.59% |
| Oct 9, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Oct 8, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% |
| Oct 7, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.07% |
| Oct 4, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.29% |
| Oct 3, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.86% |
| Oct 2, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.19% |
| Oct 1, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% |
| Sep 30, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.66% |
| Sep 27, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Sep 26, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.49 | -0.09% |
| Sep 25, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.50 | -0.66% |
| Sep 24, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.57 | -0.09% |
| Sep 23, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.58 | 1.04% |
| Sep 20, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.47 | -0.75% |
| Sep 19, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.55 | 0.47% |
| Sep 18, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.50 | -0.47% |
| Sep 17, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.55 | -0.84% |
| Sep 16, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.64 | 0.37% |
| Sep 13, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.60 | 1.14% |
| Sep 12, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.48 | - |
| Sep 11, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.48 | -0.09% |
| Sep 10, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.49 | 1.25% |
| Sep 9, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.36 | 1.16% |
| Sep 6, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.24 | -0.58% |
| Sep 5, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.30 | 0.39% |
| Sep 4, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.26 | 0.29% |
| Sep 3, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.23 | -0.39% |
| Aug 30, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.27 | 0.88% |
| Aug 29, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.18 | -0.39% |
| Aug 28, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | -0.39% |
| Aug 27, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.26 | 0.39% |
| Aug 26, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | 0.19% |
| Aug 23, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.20 | 1.88% |
| Aug 22, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.01 | 0.30% |
| Aug 21, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.98 | 0.40% |
| Aug 20, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.94 | -0.20% |
| Aug 19, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.96 | 1.01% |
| Aug 16, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.86 | - |
| Aug 15, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.86 | - |
| Aug 14, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.86 | 0.30% |
| Aug 13, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.83 | 1.33% |
| Aug 12, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.70 | -0.81% |
| Aug 9, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.78 | 0.61% |
| Aug 8, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.72 | 1.14% |
| Aug 7, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.61 | -0.41% |
| Aug 6, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.65 | 1.78% |
| Aug 5, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.49 | -2.45% |
| Aug 2, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.72 | -0.10% |
| Aug 1, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.73 | 0.31% |
| Jul 31, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.70 | 0.20% |
| Jul 30, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.68 | 0.51% |
| Jul 29, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.63 | 0.62% |
| Jul 26, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.57 | 1.69% |
| Jul 25, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.42 | -0.84% |
| Jul 24, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.50 | -1.54% |
| Jul 23, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.64 | -0.41% |
| Jul 22, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.68 | 0.93% |
| Jul 19, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.59 | -0.41% |
| Jul 18, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.63 | -0.82% |
| Jul 17, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.71 | 0.62% |
| Jul 16, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.65 | 0.83% |
| Jul 15, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.57 | 0.21% |
| Jul 12, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.55 | 0.94% |
| Jul 11, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.47 | 2.03% |
| Jul 10, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.28 | 0.86% |
| Jul 9, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.20 | 0.11% |
| Jul 8, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.19 | -0.32% |
| Jul 5, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.22 | 0.65% |
| Jul 3, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.16 | 0.33% |
| Jul 2, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.13 | 0.44% |
| Jul 1, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.09 | -0.54% |
| Jun 28, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.14 | 0.66% |
| Jun 27, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.08 | -0.11% |
| Jun 26, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.02 | -0.65% |
| Jun 25, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.08 | -0.75% |
| Jun 24, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.15 | 0.76% |
| Jun 21, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.08 | -0.11% |
| Jun 20, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.09 | -0.43% |
| Jun 18, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.13 | 0.43% |
| Jun 17, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.09 | -0.32% |
| Jun 14, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.12 | -0.11% |
| Jun 13, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.13 | 0.11% |
| Jun 12, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.12 | 0.87% |
| Jun 11, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.04 | -0.76% |
| Jun 10, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.11 | 0.22% |
| Jun 7, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.09 | -1.28% |