Goldman Sachs US Tax-Managed Eq P (GSDPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.97
-0.07 (-0.13%)
At close: Dec 15, 2025
GSDPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 1.03% |
| Dec 18, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 0.15% |
| Dec 17, 2025 | 53.02 | 53.02 | 53.02 | 53.30 | 53.02 | -1.00% |
| Dec 16, 2025 | 53.55 | 53.55 | 53.55 | 53.84 | 53.55 | -0.24% |
| Dec 15, 2025 | 53.68 | 53.68 | 53.68 | 53.97 | 53.68 | -0.13% |
| Dec 12, 2025 | 53.75 | 53.75 | 53.75 | 54.04 | 53.75 | -1.30% |
| Dec 11, 2025 | 54.46 | 54.46 | 54.46 | 54.75 | 54.46 | 0.33% |
| Dec 10, 2025 | 54.28 | 54.28 | 54.28 | 54.57 | 54.28 | 0.85% |
| Dec 9, 2025 | 53.82 | 53.82 | 53.82 | 54.11 | 53.82 | - |
| Dec 8, 2025 | 53.82 | 53.82 | 53.82 | 54.11 | 53.82 | -0.48% |
| Dec 5, 2025 | 54.08 | 54.08 | 54.08 | 54.37 | 54.08 | 0.15% |
| Dec 4, 2025 | 54.00 | 54.00 | 54.00 | 54.29 | 54.00 | 0.18% |
| Dec 3, 2025 | 53.90 | 53.90 | 53.90 | 54.19 | 53.90 | 0.18% |
| Dec 2, 2025 | 53.80 | 53.80 | 53.80 | 54.09 | 53.80 | 0.07% |
| Dec 1, 2025 | 53.76 | 53.76 | 53.76 | 54.05 | 53.76 | -0.55% |
| Nov 28, 2025 | 54.06 | 54.06 | 54.06 | 54.35 | 54.06 | 0.44% |
| Nov 26, 2025 | 53.82 | 53.82 | 53.82 | 54.11 | 53.82 | 1.90% |
| Nov 25, 2025 | 52.82 | 52.82 | 52.82 | 53.10 | 52.82 | 1.72% |
| Nov 21, 2025 | 51.92 | 51.92 | 51.92 | 52.20 | 51.92 | 1.20% |
| Nov 20, 2025 | 51.31 | 51.31 | 51.31 | 51.58 | 51.31 | -1.62% |
| Nov 19, 2025 | 52.15 | 52.15 | 52.15 | 52.43 | 52.15 | 0.42% |
| Nov 18, 2025 | 51.93 | 51.93 | 51.93 | 52.21 | 51.93 | -0.67% |
| Nov 17, 2025 | 52.28 | 52.28 | 52.28 | 52.56 | 52.28 | -1.18% |
| Nov 14, 2025 | 52.91 | 52.91 | 52.91 | 53.19 | 52.91 | - |
| Nov 13, 2025 | 52.91 | 52.91 | 52.91 | 53.19 | 52.91 | -1.72% |
| Nov 12, 2025 | 53.83 | 53.83 | 53.83 | 54.12 | 53.83 | 0.04% |
| Nov 11, 2025 | 53.81 | 53.81 | 53.81 | 54.10 | 53.81 | 0.13% |
| Nov 10, 2025 | 53.74 | 53.74 | 53.74 | 54.03 | 53.74 | 1.54% |
| Nov 7, 2025 | 52.93 | 52.93 | 52.93 | 53.21 | 52.93 | 0.21% |
| Nov 6, 2025 | 52.82 | 52.82 | 52.82 | 53.10 | 52.82 | -0.97% |
| Nov 5, 2025 | 53.34 | 53.34 | 53.34 | 53.62 | 53.33 | 0.47% |
| Nov 4, 2025 | 53.09 | 53.09 | 53.09 | 53.37 | 53.09 | -1.24% |
| Nov 3, 2025 | 53.75 | 53.75 | 53.75 | 54.04 | 53.75 | -0.04% |
| Oct 31, 2025 | 53.77 | 53.77 | 53.77 | 54.06 | 53.77 | 0.19% |
| Oct 30, 2025 | 53.67 | 53.67 | 53.67 | 53.96 | 53.67 | -0.63% |
| Oct 29, 2025 | 54.01 | 54.01 | 54.01 | 54.30 | 54.01 | -0.07% |
| Oct 28, 2025 | 54.05 | 54.05 | 54.05 | 54.34 | 54.05 | 0.28% |
| Oct 27, 2025 | 53.90 | 53.90 | 53.90 | 54.19 | 53.90 | 1.16% |
| Oct 24, 2025 | 53.29 | 53.29 | 53.29 | 53.57 | 53.28 | 0.66% |
| Oct 23, 2025 | 52.94 | 52.94 | 52.94 | 53.22 | 52.94 | 0.83% |
| Oct 22, 2025 | 52.50 | 52.50 | 52.50 | 52.78 | 52.50 | -0.55% |
| Oct 21, 2025 | 52.79 | 52.79 | 52.79 | 53.07 | 52.79 | -0.13% |
| Oct 20, 2025 | 52.86 | 52.86 | 52.86 | 53.14 | 52.86 | 1.22% |
| Oct 17, 2025 | 52.22 | 52.22 | 52.22 | 52.50 | 52.22 | 0.32% |
| Oct 16, 2025 | 52.05 | 52.05 | 52.05 | 52.33 | 52.05 | -0.65% |
| Oct 15, 2025 | 52.39 | 52.39 | 52.39 | 52.67 | 52.39 | 0.48% |
| Oct 14, 2025 | 52.14 | 52.14 | 52.14 | 52.42 | 52.14 | -0.10% |
| Oct 13, 2025 | 52.19 | 52.19 | 52.19 | 52.47 | 52.19 | 1.69% |
| Oct 10, 2025 | 51.33 | 51.33 | 51.33 | 51.60 | 51.33 | -2.79% |
| Oct 9, 2025 | 52.80 | 52.80 | 52.80 | 53.08 | 52.80 | -0.43% |