Columbia Dividend Income Fund Institutional Class (GSFTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.85
-0.28 (-0.80%)
Aug 1, 2025, 4:00 PM EDT
GSFTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.79% |
| Jul 30, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -0.48% |
| Jul 29, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.20% |
| Jul 28, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -0.36% |
| Jul 25, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0.28% |
| Jul 24, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -0.25% |
| Jul 23, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 0.62% |
| Jul 22, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.68% |
| Jul 21, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.06% |
| Jul 18, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.06% |
| Jul 17, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.51% |
| Jul 16, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.43% |
| Jul 15, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -1.02% |
| Jul 14, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.14% |
| Jul 11, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.45% |
| Jul 10, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.43% |
| Jul 9, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.17% |
| Jul 8, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.20% |
| Jul 7, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -0.59% |
| Jul 3, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.63% |
| Jul 2, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.09% |
| Jul 1, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.80% |
| Jun 30, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.58% |
| Jun 27, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.26% |
| Jun 26, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.67% |
| Jun 25, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -0.46% |
| Jun 24, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.67% |
| Jun 23, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.85% |
| Jun 20, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.44% |
| Jun 18, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 33.97 | 0.03% |
| Jun 17, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 33.96 | -0.70% |
| Jun 16, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.20 | 0.38% |
| Jun 13, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.07 | -0.93% |
| Jun 12, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.38 | 0.38% |
| Jun 11, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.26 | - |
| Jun 10, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.26 | 0.50% |
| Jun 9, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.09 | -0.09% |
| Jun 6, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.12 | 0.76% |
| Jun 5, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 33.86 | -0.21% |
| Jun 4, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 33.93 | -0.32% |
| Jun 3, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.04 | 0.41% |
| Jun 2, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 33.90 | 0.27% |
| May 30, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.81 | 0.27% |
| May 29, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.72 | 0.47% |
| May 28, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.56 | -0.65% |
| May 27, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.78 | 1.47% |
| May 23, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.29 | -0.21% |
| May 22, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.36 | -0.48% |
| May 21, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.52 | -1.49% |
| May 20, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.03 | -0.09% |