Goldman Sachs Focused Value Fund Class A (GFVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.78
-0.05 (-0.34%)
At close: Nov 14, 2025
GFVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 14, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.34% |
| Nov 13, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -1.40% |
| Nov 12, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.33% |
| Nov 11, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.67% |
| Nov 10, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.81% |
| Nov 7, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 1.10% |
| Nov 6, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.68% |
| Nov 5, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -11.55% |
| Nov 4, 2025 | 14.82 | 14.82 | 14.82 | 16.63 | 14.82 | -0.36% |
| Nov 3, 2025 | 14.87 | 14.87 | 14.87 | 16.69 | 14.87 | -0.18% |
| Oct 31, 2025 | 14.90 | 14.90 | 14.90 | 16.72 | 14.90 | 0.36% |
| Oct 30, 2025 | 14.85 | 14.85 | 14.85 | 16.66 | 14.85 | -0.72% |
| Oct 29, 2025 | 14.95 | 14.95 | 14.95 | 16.78 | 14.95 | -0.77% |
| Oct 28, 2025 | 15.07 | 15.07 | 15.07 | 16.91 | 15.07 | -0.70% |
| Oct 27, 2025 | 15.18 | 15.18 | 15.18 | 17.03 | 15.18 | 0.53% |
| Oct 24, 2025 | 15.10 | 15.10 | 15.10 | 16.94 | 15.10 | 0.30% |
| Oct 23, 2025 | 15.05 | 15.05 | 15.05 | 16.89 | 15.05 | 0.72% |
| Oct 22, 2025 | 14.94 | 14.94 | 14.94 | 16.77 | 14.94 | -0.53% |
| Oct 21, 2025 | 15.02 | 15.02 | 15.02 | 16.86 | 15.02 | 0.18% |
| Oct 20, 2025 | 15.00 | 15.00 | 15.00 | 16.83 | 15.00 | 1.02% |
| Oct 17, 2025 | 14.85 | 14.85 | 14.85 | 16.66 | 14.85 | 0.60% |
| Oct 16, 2025 | 14.76 | 14.76 | 14.76 | 16.56 | 14.76 | -0.96% |
| Oct 15, 2025 | 14.90 | 14.90 | 14.90 | 16.72 | 14.90 | 0.24% |
| Oct 14, 2025 | 14.86 | 14.86 | 14.86 | 16.68 | 14.86 | 0.60% |
| Oct 13, 2025 | 14.78 | 14.78 | 14.78 | 16.58 | 14.77 | 1.16% |
| Oct 10, 2025 | 14.61 | 14.61 | 14.61 | 16.39 | 14.61 | -1.97% |
| Oct 9, 2025 | 14.90 | 14.90 | 14.90 | 16.72 | 14.90 | -0.30% |
| Oct 8, 2025 | 14.94 | 14.94 | 14.94 | 16.77 | 14.94 | 0.12% |
| Oct 7, 2025 | 14.93 | 14.93 | 14.93 | 16.75 | 14.93 | -0.30% |
| Oct 6, 2025 | 14.97 | 14.97 | 14.97 | 16.80 | 14.97 | 0.42% |
| Oct 3, 2025 | 14.91 | 14.91 | 14.91 | 16.73 | 14.91 | 0.06% |
| Oct 1, 2025 | 14.90 | 14.90 | 14.90 | 16.72 | 14.90 | -0.30% |
| Sep 30, 2025 | 14.94 | 14.94 | 14.94 | 16.77 | 14.94 | -0.12% |
| Sep 29, 2025 | 14.96 | 14.96 | 14.96 | 16.79 | 14.96 | 0.12% |
| Sep 26, 2025 | 14.94 | 14.94 | 14.94 | 16.77 | 14.94 | 0.66% |
| Sep 25, 2025 | 14.85 | 14.85 | 14.85 | 16.66 | 14.85 | -0.36% |
| Sep 24, 2025 | 14.90 | 14.90 | 14.90 | 16.72 | 14.90 | -0.18% |
| Sep 23, 2025 | 14.93 | 14.93 | 14.93 | 16.75 | 14.93 | -0.36% |
| Sep 22, 2025 | 14.98 | 14.98 | 14.98 | 16.81 | 14.98 | -0.30% |
| Sep 19, 2025 | 15.02 | 15.02 | 15.02 | 16.86 | 15.02 | -0.06% |
| Sep 18, 2025 | 15.03 | 15.03 | 15.03 | 16.87 | 15.03 | 0.24% |
| Sep 17, 2025 | 15.00 | 15.00 | 15.00 | 16.83 | 15.00 | 0.12% |
| Sep 16, 2025 | 14.98 | 14.98 | 14.98 | 16.81 | 14.98 | - |
| Sep 15, 2025 | 14.98 | 14.98 | 14.98 | 16.81 | 14.98 | -0.24% |
| Sep 12, 2025 | 15.02 | 15.02 | 15.02 | 16.85 | 15.02 | -0.41% |
| Sep 11, 2025 | 15.08 | 15.08 | 15.08 | 16.92 | 15.08 | 1.20% |
| Sep 10, 2025 | 14.90 | 14.90 | 14.90 | 16.72 | 14.90 | -0.42% |
| Sep 9, 2025 | 14.96 | 14.96 | 14.96 | 16.79 | 14.96 | 0.24% |
| Sep 8, 2025 | 14.93 | 14.93 | 14.93 | 16.75 | 14.93 | -0.06% |
| Sep 5, 2025 | 14.94 | 14.94 | 14.94 | 16.76 | 14.94 | -0.95% |