Goldman Sachs Equity Income Fund Class R (GRGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.31
0.00 (0.00%)
At close: May 19, 2026
GRGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | -0.50% |
| May 18, 2026 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 0.68% |
| May 15, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.97% |
| May 14, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.86% |
| May 13, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.14% |
| May 12, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0.20% |
| May 11, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | -0.04% |
| May 8, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.12% |
| May 7, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -1.23% |
| May 6, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.90% |
| May 5, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 0.56% |
| May 4, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -0.76% |
| May 1, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | -0.46% |
| Apr 30, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 1.86% |
| Apr 29, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.10% |
| Apr 28, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.10% |
| Apr 27, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.32% |
| Apr 24, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.46% |
| Apr 23, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.73% |
| Apr 22, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -0.10% |
| Apr 21, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | -0.58% |
| Apr 20, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.04% |
| Apr 17, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.91% |
| Apr 16, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.20% |
| Apr 15, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.12% |
| Apr 14, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.10% |
| Apr 13, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 0.43% |
| Apr 10, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.69% |
| Apr 9, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.35% |
| Apr 8, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 2.20% |
| Apr 7, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -0.14% |
| Apr 6, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.37% |
| Apr 2, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.15% |
| 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% |