Goldman Sachs Focused Value Fund Class R (GFVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.23
0.00 (0.00%)
Dec 11, 2025, 4:00 PM EST
GFVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 14, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| Nov 13, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| Nov 12, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.28% |
| Nov 11, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.71% |
| Nov 10, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.79% |
| Nov 7, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1.01% |
| Nov 6, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.57% |
| Nov 5, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -11.56% |
| Nov 4, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 13.93 | -0.32% |
| Nov 3, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 13.97 | -0.19% |
| Oct 31, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 14.00 | 0.38% |
| Oct 30, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 13.95 | -0.76% |
| Oct 29, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 14.05 | -0.75% |
| Oct 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 14.16 | -0.68% |
| Oct 27, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 14.26 | 0.44% |
| Oct 24, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 14.19 | 0.31% |
| Oct 23, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 14.15 | 0.69% |
| Oct 22, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 14.05 | -0.44% |
| Oct 21, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 14.11 | 0.19% |
| Oct 20, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 14.09 | 1.02% |
| Oct 17, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 13.95 | 0.57% |
| Oct 16, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 13.87 | -0.95% |
| Oct 15, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 14.00 | 0.25% |
| Oct 14, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 13.96 | 0.57% |
| Oct 13, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 13.88 | 1.16% |
| Oct 10, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 13.73 | -2.02% |
| Oct 9, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 14.01 | -0.25% |
| Oct 8, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 14.04 | 0.13% |
| Oct 7, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 14.03 | -0.31% |
| Oct 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 14.07 | - |
| Oct 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 14.07 | 0.44% |
| Oct 2, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 14.01 | 0.06% |
| Oct 1, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 14.00 | -0.32% |
| Sep 30, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 14.04 | -0.13% |
| Sep 29, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 14.06 | 0.13% |
| Sep 26, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 14.04 | 0.70% |
| Sep 25, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 13.95 | -0.38% |
| Sep 24, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 14.00 | -0.19% |
| Sep 23, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 14.03 | -0.38% |
| Sep 22, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 14.08 | -0.25% |
| Sep 19, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 14.11 | -0.06% |
| Sep 18, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 14.12 | 0.25% |
| Sep 17, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 14.09 | 0.25% |
| Sep 16, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 14.05 | -0.19% |
| Sep 15, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 14.08 | -0.19% |
| Sep 12, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 14.11 | -0.44% |
| Sep 11, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 14.17 | 1.20% |
| Sep 10, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 14.00 | -0.50% |
| Sep 9, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 14.07 | 0.32% |
| Sep 8, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 14.03 | -0.06% |