Goldman Sachs Global Managed Beta Fund (GGMBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.46
+0.05 (0.32%)
May 29, 2025, 4:00 PM EDT
GGMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 0.26% |
| May 16, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.52% |
| 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% |
| Apr 11, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.74% |
| Apr 10, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -3.21% |
| Apr 9, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 8.68% |
| Apr 8, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -1.30% |
| Apr 7, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -5.08% |
| Apr 4, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -2.68% |
| Apr 3, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -4.45% |
| Apr 2, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.61% |
| Apr 1, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.41% |
| Mar 31, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -1.74% |
| Mar 28, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| Mar 27, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.20% |
| Mar 26, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.12% |
| Mar 25, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.20% |
| Mar 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.14% |