Goldman Sachs Small Cap Value Fund Institutional Class (GSSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.58
+0.92 (2.32%)
Jan 14, 2025, 8:01 PM EST
GSSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 1.10% |
| Jan 10, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -2.10% |
| Jan 8, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -0.10% |
| Jan 7, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -0.74% |
| Jan 6, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -0.25% |
| Jan 3, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 1.10% |
| Jan 2, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -0.69% |
| Dec 31, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.42% |
| Dec 30, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | -0.40% |
| Dec 27, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -1.30% |
| Dec 26, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 0.54% |
| Dec 24, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.97% |
| Dec 23, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 2.00% |
| Dec 20, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -1.13% |
| Dec 19, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.72% |
| Dec 18, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | -4.28% |
| Dec 17, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | -2.89% |
| Dec 16, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 0.28% |
| Dec 13, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | -15.84% |
| Dec 12, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -1.06% |
| Dec 11, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 0.52% |
| Dec 10, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -0.46% |
| Dec 9, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -0.54% |
| Dec 6, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -0.91% |
| Dec 5, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| Dec 4, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 0.11% |
| Dec 3, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -0.53% |
| Dec 2, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -0.02% |
| Nov 29, 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | 0.08% |
| Nov 27, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | -0.02% |
| Nov 26, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | -0.64% |
| Nov 25, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | 1.36% |
| Nov 22, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 1.59% |
| Nov 21, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 1.50% |
| Nov 20, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 0.02% |
| Nov 19, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 0.14% |
| Nov 18, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 0.28% |
| Nov 15, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -1.71% |
| Nov 14, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| Nov 13, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -0.69% |
| Nov 12, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | -1.43% |
| Nov 11, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 1.49% |
| Nov 8, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | -0.33% |
| Nov 7, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| Nov 6, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 6.63% |
| Nov 5, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 1.86% |
| Nov 4, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.21% |
| Nov 1, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.13% |
| Oct 31, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.30% |
| Oct 30, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 0.25% |
| Oct 29, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -0.58% |
| Oct 28, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 1.55% |
| Oct 25, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.58% |
| Oct 24, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.48% |
| Oct 23, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.50% |
| Oct 22, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.54% |
| Oct 21, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.04% |
| Oct 18, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.54% |
| Oct 17, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 0.02% |
| Oct 16, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 1.60% |
| Oct 15, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -0.04% |
| Oct 14, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.62% |
| Oct 11, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 1.93% |
| Oct 10, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -0.33% |
| Oct 9, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.42% |
| Oct 8, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -0.40% |
| Oct 7, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.62% |
| Oct 4, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 1.11% |
| Oct 3, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | -0.29% |
| Oct 2, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.27% |
| Oct 1, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -1.30% |
| Sep 30, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.75% |
| Sep 27, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| Sep 26, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.63% |
| Sep 25, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -1.34% |
| Sep 24, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.12% |
| Sep 23, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -0.02% |
| Sep 20, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -1.28% |
| Sep 19, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 2.10% |
| Sep 18, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.17% |
| Sep 17, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.80% |
| Sep 16, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 0.63% |
| Sep 13, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 3.38% |
| Sep 12, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| Sep 11, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -0.07% |
| Sep 10, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.20% |
| Sep 9, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.22% |
| Sep 6, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -1.68% |
| Sep 5, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -0.38% |
| Sep 4, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -0.55% |
| Sep 3, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -2.71% |
| Aug 30, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.72% |
| Aug 29, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.56% |
| Aug 28, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -0.12% |
| Aug 27, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -0.56% |
| Aug 26, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -0.19% |
| Aug 23, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 3.22% |
| Aug 22, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -0.49% |
| Aug 21, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 1.14% |
| Aug 20, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -1.42% |