Goldman Sachs Global Managed Beta Fund (GGMBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.33
+0.09 (0.55%)
Jul 3, 2025, 4:00 PM EDT
GGMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | - | 0.55% |
| Jul 2, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.50% |
| Jul 1, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.25% |
| Jun 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.93% |
| Jun 26, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.01% |
| Jun 25, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.25% |
| Jun 24, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1.34% |
| Jun 23, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.64% |
| Jun 18, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.06% |
| Jun 17, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.89% |
| Jun 16, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.44% |
| Jun 12, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.32% |
| Jun 11, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.13% |
| Jun 10, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.45% |
| Jun 9, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.90% |
| Jun 5, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.38% |
| Jun 4, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.32% |
| Jun 3, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.39% |
| Jun 2, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.45% |
| May 29, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.32% |
| May 28, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.71% |
| May 27, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.50% |
| May 22, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.07% |
| May 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.42% |
| May 20, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.06% |
| May 19, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.19% |
| May 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.58% |
| May 15, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.59% |
| May 14, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.07% |
| May 13, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.39% |
| May 12, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 2.35% |
| May 9, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.27% |
| May 8, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.40% |
| May 7, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.14% |
| May 6, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.60% |
| May 5, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 1.50% |
| May 2, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.20% |
| May 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.34% |
| Apr 30, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.07% |
| Apr 29, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.62% |
| Apr 28, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.48% |
| Apr 25, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.46% |
| Apr 24, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.84% |
| Apr 23, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.29% |
| Apr 22, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 2.42% |
| Apr 21, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -1.73% |
| Apr 17, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.58% |
| Apr 16, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.64% |
| Apr 15, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.21% |
| Apr 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.86% |