Goldman Sachs Emerging Markets Dbt A (GSDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.23
+0.03 (0.29%)
Oct 20, 2025, 4:00 PM EDT
GSDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% |
| Oct 16, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.29% |
| Oct 15, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.49% |
| Oct 14, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% |
| Oct 13, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Oct 10, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.29% |
| Oct 9, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Oct 8, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.10% |
| Oct 7, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.10% |
| Oct 6, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.20% |
| Oct 3, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% |
| Oct 2, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.20% |
| Oct 1, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% |
| Sep 30, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% |
| Sep 29, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% |
| Sep 26, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% |
| Sep 25, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.29% |
| Sep 24, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% |
| Sep 23, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.30% |
| Sep 22, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.20% |
| Sep 19, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.30% |
| Sep 18, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.29% |
| Sep 17, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% |
| Sep 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.29% |
| Sep 15, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.10% |
| Sep 12, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.10% |
| Sep 11, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.39% |
| Sep 10, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.40% |
| Sep 9, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Sep 8, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.10% |
| Sep 5, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.50% |
| Sep 4, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.30% |
| Sep 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.40% |
| Sep 2, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.40% |
| Aug 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Aug 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.30% |
| Aug 27, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Aug 26, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.20% |
| Aug 25, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Aug 22, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.30% |
| Aug 21, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.20% |
| Aug 20, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% |
| Aug 19, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Aug 18, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Aug 15, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% |
| Aug 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% |
| Aug 13, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.40% |
| Aug 12, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% |
| Aug 11, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.20% |
| Aug 8, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |