Goldman Sachs U.S. Equity Dividend and Premium Fund Class P (GSFPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.53
-0.01 (-0.05%)
At close: May 18, 2026
GSFPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.31% |
| May 18, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.05% |
| May 15, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.76% |
| May 14, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.61% |
| May 13, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.41% |
| May 12, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| May 11, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| May 8, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.67% |
| May 7, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.26% |
| May 6, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 1.04% |
| May 5, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.68% |
| May 4, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.42% |
| May 1, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.26% |
| Apr 30, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.90% |
| Apr 29, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| Apr 28, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.11% |
| Apr 27, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.16% |
| Apr 24, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.58% |
| Apr 23, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.32% |
| Apr 22, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.85% |
| Apr 21, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.58% |
| Apr 20, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.26% |
| Apr 17, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.96% |
| Apr 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.21% |
| Apr 15, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.70% |
| Apr 14, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 1.15% |
| Apr 13, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.77% |
| Apr 10, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.11% |
| Apr 9, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.72% |
| Apr 8, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 2.15% |
| Apr 7, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.06% |
| Apr 6, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.45% |
| Apr 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Apr 1, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% |
| Mar 31, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.82% |
| Mar 30, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.64% |
| Mar 27, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.08 | -1.55% |
| Mar 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.35 | -1.53% |
| Mar 25, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.62 | 0.51% |
| Mar 24, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.53 | -0.40% |
| Mar 23, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.60 | 1.15% |
| Mar 20, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.40 | -1.41% |
| Mar 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.65 | -0.34% |
| Mar 18, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.71 | -1.39% |
| Mar 17, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 17.96 | 0.22% |
| Mar 16, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.92 | 1.01% |
| Mar 13, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.74 | -0.39% |
| Mar 12, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.81 | -1.49% |
| Mar 11, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.08 | -0.06% |
| Mar 10, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.09 | -0.06% |