Goldman Sachs Small Cap Value Fund Class R6 (GSSUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.61
+0.43 (1.10%)
Jan 13, 2025, 3:50 PM EST
GSSUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 2.32% |
| Jan 13, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 1.10% |
| Jan 10, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | -2.10% |
| Jan 8, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -0.10% |
| Jan 7, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -0.72% |
| Jan 6, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.25% |
| Jan 3, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 1.07% |
| Jan 2, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -0.69% |
| Dec 31, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.42% |
| Dec 30, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -0.40% |
| Dec 27, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -1.30% |
| Dec 26, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.57% |
| Dec 24, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 0.95% |
| Dec 23, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 2.00% |
| Dec 20, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -1.13% |
| Dec 19, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -0.72% |
| Dec 18, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -4.29% |
| Dec 17, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -2.92% |
| Dec 16, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 0.30% |
| Dec 13, 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | -15.87% |
| Dec 12, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | -1.06% |
| Dec 11, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | 0.52% |
| Dec 10, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.46% |
| Dec 9, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | -0.52% |
| Dec 6, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | -0.93% |
| Dec 5, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Dec 4, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.11% |
| Dec 3, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -0.51% |
| Dec 2, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -0.04% |
| Nov 29, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | 0.08% |
| Nov 27, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| Nov 26, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | -0.66% |
| Nov 25, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 1.36% |
| Nov 22, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 1.59% |
| Nov 21, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 1.50% |
| Nov 20, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.04% |
| Nov 19, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 0.12% |
| Nov 18, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 0.28% |
| Nov 15, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -1.69% |
| Nov 14, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| Nov 13, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.70% |
| Nov 12, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -1.43% |
| Nov 11, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 1.49% |
| Nov 8, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | -0.35% |
| Nov 7, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| Nov 6, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 6.63% |
| Nov 5, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 1.86% |
| Nov 4, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.21% |
| Nov 1, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.13% |
| Oct 31, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -1.28% |
| Oct 30, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.23% |
| Oct 29, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | -0.58% |
| Oct 28, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 1.55% |
| Oct 25, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -0.56% |
| Oct 24, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.46% |
| Oct 23, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -0.50% |
| Oct 22, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.54% |
| Oct 21, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -2.05% |
| Oct 18, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | -0.54% |
| Oct 17, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.02% |
| Oct 16, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 1.60% |
| Oct 15, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.04% |
| Oct 14, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.64% |
| Oct 11, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 1.91% |
| Oct 10, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -0.33% |
| Oct 9, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 0.42% |
| Oct 8, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | -0.40% |
| Oct 7, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.62% |
| Oct 4, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 1.11% |
| Oct 3, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -0.27% |
| Oct 2, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.29% |
| Oct 1, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -1.30% |
| Sep 30, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 0.77% |
| Sep 27, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| Sep 26, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.61% |
| Sep 25, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -1.34% |
| Sep 24, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -0.12% |
| Sep 23, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -0.02% |
| Sep 20, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -1.26% |
| Sep 19, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 2.08% |
| Sep 18, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.17% |
| Sep 17, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.80% |
| Sep 16, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.63% |
| Sep 13, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 3.38% |
| Sep 12, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| Sep 11, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.04% |
| Sep 10, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.22% |
| Sep 9, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.22% |
| Sep 6, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -1.69% |
| Sep 5, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.38% |
| Sep 4, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.55% |
| Sep 3, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -2.70% |
| Aug 30, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.70% |
| Aug 29, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.56% |
| Aug 28, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -0.12% |
| Aug 27, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.54% |
| Aug 26, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -0.21% |
| Aug 23, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 3.22% |
| Aug 22, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.47% |
| Aug 21, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 1.14% |