Goldman Sachs Small Cap Value Fund Investor Class (GSQTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.34
+0.03 (0.09%)
Jan 16, 2025, 4:00 PM EST
GSQTX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jan 21, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 1.27% |
Jan 17, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.61% |
Jan 16, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.09% |
Jan 15, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 2.02% |
Jan 14, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 2.34% |
Jan 13, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 1.08% |
Jan 10, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -2.11% |
Jan 8, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -0.09% |
Jan 7, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -0.75% |
Jan 6, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.24% |
Jan 3, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 1.08% |
Jan 2, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -0.69% |
Dec 31, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0.42% |
Dec 30, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.39% |
Dec 27, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | -1.30% |
Dec 26, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 0.53% |
Dec 24, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | 0.96% |
Dec 23, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 2.02% |
Dec 20, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -1.12% |
Dec 19, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -0.72% |
Dec 18, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -4.31% |
Dec 17, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -3.14% |
Dec 16, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.28% |
Dec 13, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -18.39% |
Dec 12, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -1.06% |
Dec 11, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.52% |
Dec 10, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | -0.47% |
Dec 9, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.52% |
Dec 6, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -0.93% |
Dec 5, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
Dec 4, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 0.11% |
Dec 3, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.51% |
Dec 2, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.04% |
Nov 29, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0.09% |
Nov 27, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -0.02% |
Nov 26, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.64% |
Nov 25, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 1.36% |
Nov 22, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 1.58% |
Nov 21, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 1.49% |
Nov 20, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 0.05% |
Nov 19, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 0.12% |
Nov 18, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 0.28% |
Nov 15, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -1.70% |
Nov 14, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
Nov 13, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -0.70% |
Nov 12, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.42% |
Nov 11, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 1.49% |
Nov 8, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.34% |
Nov 7, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
Nov 6, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 6.61% |
Nov 5, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | 1.88% |
Nov 4, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.22% |
Nov 1, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -0.12% |
Oct 31, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -1.30% |
Oct 30, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.24% |
Oct 29, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.58% |
Oct 28, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | 1.54% |
Oct 25, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | -0.56% |
Oct 24, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.46% |
Oct 23, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.51% |
Oct 22, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -0.53% |
Oct 21, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | -2.03% |
Oct 18, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | -0.56% |
Oct 17, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 0.02% |
Oct 16, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 1.60% |
Oct 15, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -0.05% |
Oct 14, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 0.62% |
Oct 11, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 1.93% |
Oct 10, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | -0.34% |
Oct 9, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 0.44% |
Oct 8, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -0.41% |
Oct 7, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.63% |
Oct 4, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 1.13% |
Oct 3, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.29% |
Oct 2, 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | -0.27% |
Oct 1, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -1.30% |
Sep 30, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 0.75% |
Sep 27, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
Sep 26, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 0.61% |
Sep 25, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | -1.32% |
Sep 24, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | -0.14% |
Sep 23, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | -0.02% |
Sep 20, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | -1.26% |
Sep 19, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | 2.08% |
Sep 18, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.17% |
Sep 17, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 0.78% |
Sep 16, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0.64% |
Sep 13, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 3.38% |
Sep 12, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
Sep 11, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | -0.05% |
Sep 10, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -0.20% |
Sep 9, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -0.23% |
Sep 6, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -1.69% |
Sep 5, 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.37% |
Sep 4, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -0.54% |
Sep 3, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -2.71% |
Aug 30, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 0.72% |
Aug 29, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 0.56% |
Aug 28, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -0.12% |
Aug 27, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -0.56% |