Goldman Sachs Equity Income Fund (GRGUX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 27 jun 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 26 jun 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 25 jun 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 24 jun 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 21 jun 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 20 jun 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 18 jun 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 17 jun 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 14 jun 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 13 jun 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 12 jun 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| 11 jun 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 10 jun 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 07 jun 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 06 jun 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 05 jun 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 04 jun 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 03 jun 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 31 may 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 30 may 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 29 may 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 28 may 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 24 may 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 23 may 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 22 may 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 21 may 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 20 may 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 17 may 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 16 may 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 15 may 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| 14 may 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 13 may 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 10 may 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 09 may 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 08 may 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| 07 may 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 06 may 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 03 may 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 02 may 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 01 may 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 30 abr 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 29 abr 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 26 abr 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 25 abr 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 24 abr 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 23 abr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 22 abr 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 19 abr 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 18 abr 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 17 abr 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 16 abr 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 15 abr 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 12 abr 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 11 abr 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 10 abr 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 09 abr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 08 abr 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 05 abr 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 04 abr 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 03 abr 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 02 abr 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 01 abr 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| 28 mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| 27 mar 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 27 mar 2024 | 0.198 Dividendo | |||||
| 26 mar 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 46.88 | - |
| 25 mar 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.90 | - |
| 22 mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.00 | - |
| 21 mar 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.28 | - |
| 20 mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.00 | - |
| 19 mar 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.63 | - |
| 18 mar 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.41 | - |
| 15 mar 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.42 | - |
| 14 mar 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.42 | - |
| 13 mar 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.70 | - |
| 12 mar 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.70 | - |
| 11 mar 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.52 | - |
| 08 mar 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.47 | - |
| 07 mar 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.56 | - |
| 06 mar 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.28 | - |
| 05 mar 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 45.98 | - |
| 04 mar 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.18 | - |
| 01 mar 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.99 | - |
| 29 feb 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.49 | - |
| 28 feb 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.43 | - |
| 27 feb 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.36 | - |
| 26 feb 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.30 | - |
| 23 feb 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.44 | - |
| 22 feb 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.35 | - |
| 21 feb 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 44.93 | - |
| 20 feb 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.69 | - |
| 16 feb 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.79 | - |
| 15 feb 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 44.89 | - |
| 14 feb 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.45 | - |
| 13 feb 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.13 | - |
| 12 feb 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.74 | - |
| 09 feb 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.58 | - |
| 08 feb 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.60 | - |
| 07 feb 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.62 | - |
| *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.