Goldman Sachs High Yield Fund Institutional Shares (GSHIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.60
0.00 (0.00%)
Jan 15, 2025, 8:06 AM EST
GSHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Jan 13, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.18% |
| Jan 10, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.36% |
| Jan 8, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Jan 7, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.18% |
| Jan 6, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.18% |
| Jan 3, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Jan 2, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.18% |
| Dec 31, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Dec 30, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.59 | - |
| Dec 27, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.59 | - |
| Dec 26, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.59 | - |
| Dec 24, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.59 | - |
| Dec 23, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.59 | 0.36% |
| Dec 20, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | -0.36% |
| Dec 19, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.59 | -0.53% |
| Dec 18, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | -0.35% |
| Dec 17, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.64 | - |
| Dec 16, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.64 | -0.18% |
| Dec 13, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.65 | -0.18% |
| Dec 12, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.66 | - |
| Dec 11, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.66 | - |
| Dec 10, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.66 | -0.18% |
| Dec 9, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | - |
| Dec 6, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | 0.18% |
| Dec 5, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.66 | - |
| Dec 4, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.66 | - |
| Dec 3, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.66 | - |
| Dec 2, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.66 | 0.18% |
| Nov 29, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.65 | - |
| Nov 27, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.62 | - |
| Nov 26, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.62 | - |
| Nov 25, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.62 | 0.18% |
| Nov 22, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.61 | - |
| Nov 21, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.61 | 0.18% |
| Nov 20, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.60 | -0.18% |
| Nov 19, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.61 | 0.18% |
| Nov 18, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.60 | - |
| Nov 15, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.60 | -0.18% |
| Nov 14, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.61 | -0.18% |
| Nov 13, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.62 | - |
| Nov 12, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.62 | -0.18% |
| Nov 11, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.63 | - |
| Nov 8, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.63 | 0.18% |
| Nov 7, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.62 | 0.35% |
| Nov 6, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.60 | - |
| Nov 5, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.60 | - |
| Nov 4, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.60 | 0.18% |
| Nov 1, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | -0.18% |
| Oct 31, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.60 | - |
| Oct 30, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.57 | - |
| Oct 29, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.57 | -0.18% |
| Oct 28, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.58 | 0.18% |
| Oct 25, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.57 | - |
| Oct 24, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.57 | - |
| Oct 23, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.57 | -0.18% |
| Oct 22, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.58 | -0.18% |
| Oct 21, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.59 | -0.35% |
| Oct 18, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | 0.18% |
| Oct 17, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.60 | -0.18% |
| Oct 16, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | 0.18% |
| Oct 15, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.60 | - |
| Oct 14, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.60 | - |
| Oct 11, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.60 | - |
| Oct 10, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.60 | - |
| Oct 9, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.60 | - |
| Oct 8, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.60 | -0.18% |
| Oct 7, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | -0.35% |
| Oct 4, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.62 | -0.17% |
| Oct 3, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.63 | - |
| Oct 2, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.63 | - |
| Oct 1, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.63 | - |
| Sep 30, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.63 | - |
| Sep 27, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.60 | - |
| Sep 26, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.60 | - |
| Sep 25, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.60 | - |
| Sep 24, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.60 | - |
| Sep 23, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.60 | -0.17% |
| Sep 20, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.61 | - |
| Sep 19, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.61 | 0.17% |
| Sep 18, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.60 | 0.17% |
| Sep 17, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.59 | - |
| Sep 16, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.59 | 0.18% |
| Sep 13, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.58 | 0.18% |
| Sep 12, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.57 | 0.18% |
| Sep 11, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.56 | - |
| Sep 10, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.56 | - |
| Sep 9, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.56 | - |
| Sep 6, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.56 | - |
| Sep 5, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.56 | 0.18% |
| Sep 4, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.56 | 0.18% |
| Sep 3, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.55 | -0.18% |
| Aug 30, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.56 | - |
| Aug 29, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.52 | - |
| Aug 28, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.52 | - |
| Aug 27, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.52 | - |
| Aug 26, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.52 | - |
| Aug 23, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.52 | 0.18% |
| Aug 22, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.52 | - |
| Aug 21, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.52 | 0.18% |