U.S. markets open in 34 minutes
F S&P 500
5,532.25 +10.75 (+0.19%) F Dow Jones
39,516.00 +47.00 (+0.12%) F Nasdaq
19,971.50 +44.25 (+0.22%) E-mini Russell 2000 Index Futur
2,068.40 +3.40 (+0.16%) Petróleo
81.99 +0.45 (+0.55%) Oro
2,339.50 -0.10 (-0.00%)
Goldman Sachs Trust - Goldman Sachs Concentrated Growth Fund (GCGUX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 27 jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 26 jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 25 jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 24 jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 21 jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 20 jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 18 jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 17 jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 14 jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 13 jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 12 jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 11 jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 10 jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 07 jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 06 jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 05 jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 04 jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 03 jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 28 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 24 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 23 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 22 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 21 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 20 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 17 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 16 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 15 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 14 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 13 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 10 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 09 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 08 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 07 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 06 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 03 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 02 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 01 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 30 abr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 29 abr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 26 abr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 25 abr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 24 abr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 23 abr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 23 abr 2024 | 0.016 Dividendo | |||||
| 23 abr 2024 | 5.863 Ganancias de capital | |||||
| 22 abr 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 18.01 | - |
| 19 abr 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 17.86 | - |
| 18 abr 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 17.99 | - |
| 17 abr 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 18.03 | - |
| 16 abr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 18.13 | - |
| 15 abr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 18.18 | - |
| 12 abr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 18.76 | - |
| 11 abr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 18.76 | - |
| 10 abr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 18.53 | - |
| 09 abr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 18.70 | - |
| 08 abr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 18.66 | - |
| 05 abr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 18.40 | - |
| 04 abr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 18.40 | - |
| 03 abr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 18.64 | - |
| 02 abr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 18.63 | - |
| 01 abr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 18.75 | - |
| 28 mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 18.80 | - |
| 27 mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 18.80 | - |
| 26 mar 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 18.68 | - |
| 25 mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 18.74 | - |
| 22 mar 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 18.84 | - |
| 21 mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 18.88 | - |
| 20 mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 18.86 | - |
| 19 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 18.70 | - |
| 18 mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 18.60 | - |
| 15 mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 18.67 | - |
| 14 mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 18.67 | - |
| 13 mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 18.80 | - |
| 12 mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 18.80 | - |
| 11 mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 18.51 | - |
| 08 mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 18.64 | - |
| 07 mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 18.85 | - |
| 06 mar 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 18.58 | - |
| 05 mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 18.48 | - |
| 04 mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 18.73 | - |
| 01 mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 18.76 | - |
| 29 feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 18.52 | - |
| 28 feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 18.42 | - |
| 27 feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 18.49 | - |
| 26 feb 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 18.45 | - |
| 23 feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 18.52 | - |
| 22 feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 18.53 | - |
| 21 feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 17.98 | - |
| 20 feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 17.97 | - |
| 16 feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 18.17 | - |
| 15 feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 18.27 | - |
| 14 feb 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 18.26 | - |
| 13 feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 18.03 | - |
| 12 feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 18.29 | - |
| 09 feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 18.34 | - |
| 08 feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 18.18 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.