Columbia Dividend Income Fund Institutional Class (GSFTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.96
+0.16 (0.50%)
Apr 23, 2025, 4:00 PM EDT
GSFTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.50% |
| Apr 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.02% |
| Apr 21, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -1.80% |
| Apr 17, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.13% |
| Apr 16, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -1.28% |
| Apr 15, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.34% |
| Apr 14, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.91% |
| Apr 11, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 1.46% |
| Apr 10, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -2.42% |
| Apr 9, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 6.30% |
| Apr 8, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.14% |
| Apr 7, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.39% |
| Apr 4, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -5.61% |
| Apr 3, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -3.37% |
| Apr 2, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 0.42% |
| Apr 1, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -0.21% |
| Mar 31, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 1.20% |
| Mar 28, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -1.10% |
| Mar 27, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -0.15% |
| Mar 26, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 0.24% |
| Mar 25, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.30% |
| Mar 24, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.99% |
| Mar 21, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -0.27% |
| Mar 20, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -0.77% |
| Mar 19, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.62 | 0.72% |
| Mar 18, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.39 | -0.47% |
| Mar 17, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.55 | 1.05% |
| Mar 14, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.20 | 1.49% |
| Mar 13, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.71 | -0.64% |
| Mar 12, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 32.92 | -0.66% |
| Mar 11, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.14 | -1.57% |
| Mar 10, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.66 | -1.28% |
| Mar 7, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.10 | 1.00% |
| Mar 6, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.76 | -0.76% |
| Mar 5, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.02 | 0.65% |
| Mar 4, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.80 | -1.71% |
| Mar 3, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.39 | -0.60% |
| Feb 28, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.60 | 1.34% |
| Feb 27, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.14 | -0.29% |
| Feb 26, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.24 | -0.46% |
| Feb 25, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.40 | 0.23% |
| Feb 24, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.32 | -0.26% |
| Feb 21, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.41 | -0.95% |
| Feb 20, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.74 | -0.40% |
| Feb 19, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 34.88 | 0.57% |
| Feb 18, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.68 | 0.40% |
| Feb 14, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.54 | -0.32% |
| Feb 13, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.65 | 0.67% |
| Feb 12, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.42 | -0.46% |
| Feb 11, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.58 | 0.55% |