Goldman Sachs Trust - Goldman Sachs Concentrated Growth Fund (GGCTX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 26 jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 25 jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 24 jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 21 jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 20 jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 18 jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 17 jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 14 jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 13 jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 12 jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 11 jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 10 jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 07 jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 06 jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 05 jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 04 jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 03 jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 28 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 24 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 23 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 22 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 21 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 20 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 17 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 16 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 15 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 14 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 13 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 10 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 09 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 08 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 07 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 06 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 03 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 02 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 01 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 30 abr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 29 abr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 26 abr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 25 abr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 24 abr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 23 abr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 23 abr 2024 | 0.014 Dividendo | |||||
| 23 abr 2024 | 5.863 Ganancias de capital | |||||
| 22 abr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 16.08 | - |
| 19 abr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 15.94 | - |
| 18 abr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 16.06 | - |
| 17 abr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 16.10 | - |
| 16 abr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 16.19 | - |
| 15 abr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 16.24 | - |
| 12 abr 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 16.75 | - |
| 11 abr 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 16.75 | - |
| 10 abr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 16.54 | - |
| 09 abr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 16.70 | - |
| 08 abr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 16.66 | - |
| 05 abr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 16.43 | - |
| 04 abr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 16.43 | - |
| 03 abr 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 16.64 | - |
| 02 abr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 16.63 | - |
| 01 abr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 16.74 | - |
| 28 mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 16.79 | - |
| 27 mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 16.79 | - |
| 26 mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 16.68 | - |
| 25 mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 16.73 | - |
| 22 mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 16.82 | - |
| 21 mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 16.85 | - |
| 20 mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 16.84 | - |
| 19 mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 16.70 | - |
| 18 mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 16.60 | - |
| 15 mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 16.68 | - |
| 14 mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 16.68 | - |
| 13 mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 16.79 | - |
| 12 mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 16.79 | - |
| 11 mar 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 16.53 | - |
| 08 mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 16.65 | - |
| 07 mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 16.83 | - |
| 06 mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 16.60 | - |
| 05 mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 16.50 | - |
| 04 mar 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 16.73 | - |
| 01 mar 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 16.75 | - |
| 29 feb 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 16.53 | - |
| 28 feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 16.44 | - |
| 27 feb 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 16.51 | - |
| 26 feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 16.47 | - |
| 23 feb 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 16.54 | - |
| 22 feb 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 16.54 | - |
| 21 feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 16.05 | - |
| 20 feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 16.05 | - |
| 16 feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 16.22 | - |
| 15 feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 16.32 | - |
| 14 feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 16.31 | - |
| 13 feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 16.10 | - |
| 12 feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 16.33 | - |
| 09 feb 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 16.38 | - |
| 08 feb 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 16.24 | - |
| *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.