Goldman Sachs Small Cap Value Fund (GSSMX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM 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 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 27 jun 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 26 jun 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 25 jun 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 24 jun 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 21 jun 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 20 jun 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 18 jun 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 17 jun 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 14 jun 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 13 jun 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 12 jun 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 11 jun 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 10 jun 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 07 jun 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 06 jun 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 05 jun 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 04 jun 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 03 jun 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 31 may 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 30 may 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 29 may 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 28 may 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 24 may 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 23 may 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 22 may 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 21 may 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 20 may 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 17 may 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 16 may 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 15 may 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 14 may 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 13 may 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 10 may 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 09 may 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 08 may 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 07 may 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 06 may 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 03 may 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 02 may 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 01 may 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 30 abr 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 29 abr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 26 abr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 25 abr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 24 abr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 23 abr 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 22 abr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 19 abr 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 18 abr 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 17 abr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 16 abr 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 15 abr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 12 abr 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 11 abr 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 10 abr 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 09 abr 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 08 abr 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 05 abr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 04 abr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 03 abr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 02 abr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 01 abr 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 28 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 27 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 26 mar 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 25 mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 22 mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 21 mar 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 20 mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 19 mar 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 18 mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 15 mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 14 mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 13 mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 12 mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 11 mar 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 08 mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 07 mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 06 mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 05 mar 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 04 mar 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 01 mar 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 29 feb 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 28 feb 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 27 feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 26 feb 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 23 feb 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 22 feb 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 21 feb 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 20 feb 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 16 feb 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 15 feb 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 14 feb 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 13 feb 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 12 feb 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 09 feb 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 08 feb 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 07 feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 06 feb 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| *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.