Goldman Sachs U.S. Equity ESG Fund Class R (GRGVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.58
0.00 (0.00%)
Sep 23, 2025, 8:30 AM EST
GRGVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.70% |
| Apr 24, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 2.05% |
| Apr 23, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -8.78% |
| Apr 22, 2025 | 17.74 | 17.74 | 17.74 | 19.82 | 17.74 | 2.64% |
| Apr 21, 2025 | 17.28 | 17.28 | 17.28 | 19.31 | 17.28 | -2.33% |
| Apr 17, 2025 | 17.69 | 17.69 | 17.69 | 19.77 | 17.69 | -0.10% |
| Apr 16, 2025 | 17.71 | 17.71 | 17.71 | 19.79 | 17.71 | -2.17% |
| Apr 15, 2025 | 18.10 | 18.10 | 18.10 | 20.23 | 18.10 | -0.10% |
| Apr 14, 2025 | 18.12 | 18.12 | 18.12 | 20.25 | 18.12 | 0.75% |
| Apr 11, 2025 | 17.99 | 17.99 | 17.99 | 20.10 | 17.99 | 1.77% |
| Apr 10, 2025 | 17.68 | 17.68 | 17.68 | 19.75 | 17.67 | -3.42% |
| Apr 9, 2025 | 18.30 | 18.30 | 18.30 | 20.45 | 18.30 | 9.71% |
| Apr 8, 2025 | 16.68 | 16.68 | 16.68 | 18.64 | 16.68 | -1.48% |
| Apr 7, 2025 | 16.93 | 16.93 | 16.93 | 18.92 | 16.93 | 0.11% |
| Apr 4, 2025 | 16.91 | 16.91 | 16.91 | 18.90 | 16.91 | -5.88% |
| Apr 3, 2025 | 17.97 | 17.97 | 17.97 | 20.08 | 17.97 | -5.19% |
| Apr 2, 2025 | 18.95 | 18.95 | 18.95 | 21.18 | 18.95 | 0.81% |
| Apr 1, 2025 | 18.80 | 18.80 | 18.80 | 21.01 | 18.80 | 0.86% |
| Mar 31, 2025 | 18.64 | 18.64 | 18.64 | 20.83 | 18.64 | - |
| Mar 28, 2025 | 18.64 | 18.64 | 18.64 | 20.83 | 18.64 | -2.02% |
| Mar 27, 2025 | 19.03 | 19.03 | 19.03 | 21.26 | 19.03 | -0.37% |
| Mar 26, 2025 | 19.10 | 19.10 | 19.10 | 21.34 | 19.10 | -1.11% |
| Mar 25, 2025 | 19.31 | 19.31 | 19.31 | 21.58 | 19.31 | 0.09% |
| Mar 24, 2025 | 19.29 | 19.29 | 19.29 | 21.56 | 19.29 | 1.60% |
| Mar 21, 2025 | 18.99 | 18.99 | 18.99 | 21.22 | 18.99 | 0.24% |
| Mar 20, 2025 | 18.95 | 18.95 | 18.95 | 21.17 | 18.95 | -0.28% |
| Mar 19, 2025 | 19.00 | 19.00 | 19.00 | 21.23 | 19.00 | 1.14% |
| Mar 18, 2025 | 18.78 | 18.78 | 18.78 | 20.99 | 18.78 | -1.08% |
| Mar 17, 2025 | 18.99 | 18.99 | 18.99 | 21.22 | 18.99 | 0.71% |
| Mar 14, 2025 | 18.86 | 18.86 | 18.86 | 21.07 | 18.86 | 2.13% |
| Mar 13, 2025 | 18.46 | 18.46 | 18.46 | 20.63 | 18.46 | -1.57% |
| Mar 12, 2025 | 18.76 | 18.76 | 18.76 | 20.96 | 18.76 | 0.19% |
| Mar 11, 2025 | 18.72 | 18.72 | 18.72 | 20.92 | 18.72 | -0.71% |
| Mar 10, 2025 | 18.86 | 18.86 | 18.86 | 21.07 | 18.86 | -3.22% |
| Mar 7, 2025 | 19.48 | 19.48 | 19.48 | 21.77 | 19.48 | 0.14% |
| Mar 6, 2025 | 19.46 | 19.46 | 19.46 | 21.74 | 19.46 | -2.03% |
| Mar 5, 2025 | 19.86 | 19.86 | 19.86 | 22.19 | 19.86 | 1.23% |
| Mar 4, 2025 | 19.62 | 19.62 | 19.62 | 21.92 | 19.62 | -1.22% |
| Mar 3, 2025 | 19.86 | 19.86 | 19.86 | 22.19 | 19.86 | -1.81% |
| Feb 28, 2025 | 20.23 | 20.23 | 20.23 | 22.60 | 20.23 | 1.62% |
| Feb 27, 2025 | 19.90 | 19.90 | 19.90 | 22.24 | 19.90 | -1.59% |
| Feb 26, 2025 | 20.23 | 20.23 | 20.23 | 22.60 | 20.23 | 0.22% |
| Feb 25, 2025 | 20.18 | 20.18 | 20.18 | 22.55 | 20.18 | -0.13% |
| Feb 24, 2025 | 20.21 | 20.21 | 20.21 | 22.58 | 20.21 | -0.70% |
| Feb 21, 2025 | 20.35 | 20.35 | 20.35 | 22.74 | 20.35 | -2.02% |
| Feb 20, 2025 | 20.77 | 20.77 | 20.77 | 23.21 | 20.77 | -0.73% |
| Feb 19, 2025 | 20.92 | 20.92 | 20.92 | 23.38 | 20.92 | 0.09% |
| Feb 18, 2025 | 20.91 | 20.91 | 20.91 | 23.36 | 20.91 | 0.30% |
| Feb 14, 2025 | 20.84 | 20.84 | 20.84 | 23.29 | 20.84 | -0.21% |
| Feb 13, 2025 | 20.89 | 20.89 | 20.89 | 23.34 | 20.89 | 0.60% |