Goldman Sachs Government Income Fund Institutional Class (GSOIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.91
+0.03 (0.23%)
May 30, 2025, 4:00 PM EDT
GSOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.62% |
| Jun 3, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.08% |
| Jun 2, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.31% |
| May 30, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.23% |
| May 29, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.31% |
| May 28, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.23% |
| May 27, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.39% |
| May 23, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.16% |
| May 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.16% |
| May 21, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.54% |
| May 20, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.23% |
| May 19, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.08% |
| May 16, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| May 15, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.55% |
| May 14, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.31% |
| May 13, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.08% |
| May 12, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.46% |
| May 9, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.08% |
| May 8, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.62% |
| May 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.23% |
| May 6, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.23% |
| May 5, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.15% |
| May 2, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.54% |
| May 1, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.31% |
| Apr 30, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| Apr 29, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.23% |
| Apr 28, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.31% |
| Apr 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.31% |
| Apr 24, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.47% |
| Apr 23, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.16% |
| Apr 22, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.16% |
| Apr 21, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.54% |
| Apr 17, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.31% |
| Apr 16, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.31% |
| Apr 15, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.15% |
| Apr 14, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.62% |
| Apr 11, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.31% |
| Apr 10, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.54% |
| Apr 9, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.15% |
| Apr 8, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.54% |
| Apr 7, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -1.14% |
| Apr 4, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.15% |
| Apr 3, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.69% |
| Apr 2, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.15% |
| Apr 1, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.31% |
| Mar 31, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.23% |
| Mar 28, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.54% |
| Mar 27, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.08% |
| Mar 26, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.15% |
| Mar 25, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.08% |