Goldman Sachs Equity Income Fund Class R (GRGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.10
+0.07 (0.15%)
At close: Apr 2, 2026
GRGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.38% |
| Mar 31, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 1.81% |
| Mar 30, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.36% |
| Mar 27, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.06 | -0.94% |
| Mar 26, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.50 | -0.89% |
| Mar 25, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 47.93 | 0.63% |
| Mar 24, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.63 | 0.65% |
| Mar 23, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.32 | 1.02% |
| Mar 20, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.85 | -1.03% |
| Mar 19, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.33 | 0.02% |
| Mar 18, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.32 | -1.31% |
| Mar 17, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 47.95 | 0.19% |
| Mar 16, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.86 | 0.76% |
| Mar 13, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.50 | 0.23% |
| Mar 12, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.39 | -1.08% |
| Mar 11, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 47.91 | -0.21% |
| Mar 10, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.01 | -0.17% |
| Mar 9, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.09 | 0.33% |
| Mar 6, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 47.93 | -1.13% |
| Mar 5, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.48 | -1.16% |
| Mar 4, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.05 | 0.29% |
| Mar 3, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 48.91 | -1.11% |
| Mar 2, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.46 | -0.14% |
| Feb 27, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.53 | 0.45% |
| Feb 26, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.31 | -0.14% |
| Feb 25, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.38 | 0.45% |
| Feb 24, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.16 | 0.45% |
| Feb 23, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 48.94 | -0.93% |
| Feb 20, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.40 | 0.30% |
| Feb 19, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.25 | -0.12% |
| Feb 18, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.31 | 0.16% |
| Feb 17, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.23 | -0.10% |
| Feb 13, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.28 | 0.80% |
| Feb 12, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 48.89 | -1.37% |
| Feb 11, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.57 | 0.32% |
| Feb 10, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.41 | 0.08% |
| Feb 9, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.37 | 0.18% |
| Feb 6, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.28 | 1.92% |
| Feb 5, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.35 | -0.88% |
| Feb 4, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.78 | 0.80% |
| Feb 3, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.39 | 0.43% |
| Feb 2, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.18 | 0.67% |
| Jan 30, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.86 | -0.04% |
| Jan 29, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.88 | 0.97% |
| Jan 28, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.42 | -0.11% |
| Jan 27, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.47 | 0.30% |
| Jan 26, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.33 | 0.42% |
| Jan 23, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.13 | -0.34% |
| Jan 22, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.29 | -0.25% |
| Jan 21, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.41 | 1.30% |