Goldman Sachs Small Cap Value Fund Class R (GSQRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.07
+0.41 (1.30%)
At close: Feb 13, 2026
GSQRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 1.30% |
| Feb 12, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -1.74% |
| Feb 11, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| Feb 10, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.16% |
| Feb 9, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.19% |
| Feb 6, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 2.85% |
| Feb 5, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.73% |
| Feb 4, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.96% |
| Feb 3, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.74% |
| Feb 2, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 1.18% |
| Jan 30, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -1.26% |
| Jan 29, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.91% |
| Jan 28, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.42% |
| Jan 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.13% |
| Jan 26, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.03% |
| Jan 23, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -1.72% |
| Jan 22, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.06% |
| Jan 21, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 2.79% |
| Jan 20, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.42% |
| Jan 16, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.23% |
| Jan 15, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 1.47% |
| Jan 14, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.76% |
| Jan 13, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.23% |
| Jan 12, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.03% |
| Jan 9, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.83% |
| Jan 8, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 1.45% |
| Jan 7, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.67% |
| Jan 6, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 1.43% |
| Jan 5, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 1.31% |
| Jan 2, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.83% |
| Dec 31, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.83% |
| Dec 30, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.58% |
| Dec 29, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.51% |
| Dec 26, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.17% |
| Dec 24, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.31% |
| Dec 23, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.34% |
| Dec 22, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.69% |
| Dec 19, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.10% |
| Dec 18, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.59% |
| Dec 17, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.52% |
| Dec 16, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -1.05% |
| Dec 15, 2025 | 29.35 | 29.35 | 29.35 | 29.43 | 29.35 | -0.10% |
| Dec 12, 2025 | 29.38 | 29.38 | 29.38 | 29.46 | 29.38 | -1.17% |
| Dec 11, 2025 | 29.73 | 29.73 | 29.73 | 29.81 | 29.73 | -17.61% |
| Dec 10, 2025 | 29.30 | 29.30 | 29.30 | 36.18 | 29.30 | 2.17% |
| Dec 9, 2025 | 28.68 | 28.68 | 28.68 | 35.41 | 28.68 | 0.03% |
| Dec 8, 2025 | 28.67 | 28.67 | 28.67 | 35.40 | 28.67 | -0.42% |
| Dec 5, 2025 | 28.79 | 28.79 | 28.79 | 35.55 | 28.79 | -0.28% |
| Dec 4, 2025 | 28.88 | 28.88 | 28.88 | 35.65 | 28.88 | -0.14% |
| Dec 3, 2025 | 28.92 | 28.92 | 28.92 | 35.70 | 28.92 | 1.62% |