Goldman Sachs Focused Value Fund Class R6 (GFVUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.09
0.00 (0.00%)
Dec 26, 2025, 9:30 AM EST
GFVUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 13, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -1.40% |
| Nov 12, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.21% |
| Nov 11, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.78% |
| Nov 10, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.78% |
| Nov 7, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1.01% |
| Nov 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.57% |
| Nov 5, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -11.52% |
| Nov 4, 2025 | 13.99 | 13.99 | 13.99 | 15.80 | 13.99 | -0.32% |
| Nov 3, 2025 | 14.03 | 14.03 | 14.03 | 15.85 | 14.03 | -0.25% |
| Oct 31, 2025 | 14.07 | 14.07 | 14.07 | 15.89 | 14.07 | 0.44% |
| Oct 30, 2025 | 14.01 | 14.01 | 14.01 | 15.82 | 14.01 | -0.75% |
| Oct 29, 2025 | 14.11 | 14.11 | 14.11 | 15.94 | 14.11 | -0.75% |
| Oct 28, 2025 | 14.22 | 14.22 | 14.22 | 16.06 | 14.22 | -0.68% |
| Oct 27, 2025 | 14.32 | 14.32 | 14.32 | 16.17 | 14.32 | 0.43% |
| Oct 24, 2025 | 14.26 | 14.26 | 14.26 | 16.10 | 14.26 | 0.31% |
| Oct 23, 2025 | 14.21 | 14.21 | 14.21 | 16.05 | 14.21 | 0.69% |
| Oct 22, 2025 | 14.11 | 14.11 | 14.11 | 15.94 | 14.11 | -0.44% |
| Oct 21, 2025 | 14.18 | 14.18 | 14.18 | 16.01 | 14.18 | 0.19% |
| Oct 20, 2025 | 14.15 | 14.15 | 14.15 | 15.98 | 14.15 | 1.01% |
| Oct 17, 2025 | 14.01 | 14.01 | 14.01 | 15.82 | 14.01 | 0.57% |
| Oct 16, 2025 | 13.93 | 13.93 | 13.93 | 15.73 | 13.93 | -0.94% |
| Oct 15, 2025 | 14.06 | 14.06 | 14.06 | 15.88 | 14.06 | 0.25% |
| Oct 14, 2025 | 14.03 | 14.03 | 14.03 | 15.84 | 14.02 | 0.57% |
| Oct 13, 2025 | 13.95 | 13.95 | 13.95 | 15.75 | 13.95 | 1.16% |
| Oct 10, 2025 | 13.79 | 13.79 | 13.79 | 15.57 | 13.79 | -2.01% |
| Oct 9, 2025 | 14.07 | 14.07 | 14.07 | 15.89 | 14.07 | -0.25% |
| Oct 8, 2025 | 14.11 | 14.11 | 14.11 | 15.93 | 14.10 | 0.13% |
| Oct 7, 2025 | 14.09 | 14.09 | 14.09 | 15.91 | 14.09 | -0.31% |
| Oct 6, 2025 | 14.13 | 14.13 | 14.13 | 15.96 | 14.13 | 0.44% |
| Oct 3, 2025 | 14.07 | 14.07 | 14.07 | 15.89 | 14.07 | 0.06% |
| Oct 1, 2025 | 14.06 | 14.06 | 14.06 | 15.88 | 14.06 | -0.31% |
| Sep 30, 2025 | 14.11 | 14.11 | 14.11 | 15.93 | 14.10 | -0.13% |
| Sep 29, 2025 | 14.12 | 14.12 | 14.12 | 15.95 | 14.12 | 0.13% |
| Sep 26, 2025 | 14.11 | 14.11 | 14.11 | 15.93 | 14.10 | 0.70% |
| Sep 25, 2025 | 14.01 | 14.01 | 14.01 | 15.82 | 14.01 | -0.38% |
| Sep 24, 2025 | 14.06 | 14.06 | 14.06 | 15.88 | 14.06 | -0.19% |
| Sep 23, 2025 | 14.09 | 14.09 | 14.09 | 15.91 | 14.09 | -0.38% |
| Sep 22, 2025 | 14.14 | 14.14 | 14.14 | 15.97 | 14.14 | -0.25% |
| Sep 19, 2025 | 14.18 | 14.18 | 14.18 | 16.01 | 14.18 | -0.06% |
| Sep 18, 2025 | 14.18 | 14.18 | 14.18 | 16.02 | 14.18 | 0.25% |
| Sep 17, 2025 | 14.15 | 14.15 | 14.15 | 15.98 | 14.15 | 0.06% |
| Sep 16, 2025 | 14.14 | 14.14 | 14.14 | 15.97 | 14.14 | - |
| Sep 15, 2025 | 14.14 | 14.14 | 14.14 | 15.97 | 14.14 | -0.19% |
| Sep 12, 2025 | 14.17 | 14.17 | 14.17 | 16.00 | 14.17 | -0.44% |
| Sep 11, 2025 | 14.23 | 14.23 | 14.23 | 16.07 | 14.23 | 1.20% |
| Sep 10, 2025 | 14.06 | 14.06 | 14.06 | 15.88 | 14.06 | -0.44% |
| Sep 9, 2025 | 14.12 | 14.12 | 14.12 | 15.95 | 14.12 | 0.25% |
| Sep 8, 2025 | 14.09 | 14.09 | 14.09 | 15.91 | 14.09 | -0.06% |
| Sep 5, 2025 | 14.10 | 14.10 | 14.10 | 15.92 | 14.10 | -0.93% |
| Sep 4, 2025 | 14.23 | 14.23 | 14.23 | 16.07 | 14.23 | 0.63% |