Goldman Sachs Mid Cap Value A (GCMAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 27 Jun 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 26 Jun 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 25 Jun 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 24 Jun 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 21 Jun 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 20 Jun 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 18 Jun 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 17 Jun 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 14 Jun 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 13 Jun 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 12 Jun 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 11 Jun 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 10 Jun 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 07 Jun 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 06 Jun 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 05 Jun 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 04 Jun 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 03 Jun 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 31 May 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 30 May 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 29 May 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 28 May 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 24 May 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 23 May 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 22 May 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 21 May 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 20 May 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 17 May 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 16 May 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 15 May 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 14 May 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 13 May 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 10 May 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 09 May 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 08 May 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 07 May 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 06 May 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 03 May 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 02 May 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 01 May 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 30 Apr 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 29 Apr 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 26 Apr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 25 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 24 Apr 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| 23 Apr 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 22 Apr 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 19 Apr 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 18 Apr 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 17 Apr 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 16 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 15 Apr 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 12 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 11 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 10 Apr 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 09 Apr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 08 Apr 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 05 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 04 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 03 Apr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 02 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 01 Apr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 28 Mar 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 27 Mar 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 26 Mar 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 25 Mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 22 Mar 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 21 Mar 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 20 Mar 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 19 Mar 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 18 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 15 Mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 14 Mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 13 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 12 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 11 Mar 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 08 Mar 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 07 Mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 06 Mar 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 05 Mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 04 Mar 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 01 Mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 29 Feb 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 28 Feb 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 27 Feb 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 26 Feb 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| 23 Feb 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 22 Feb 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 21 Feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 20 Feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 16 Feb 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 15 Feb 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 14 Feb 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 13 Feb 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 12 Feb 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 09 Feb 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 08 Feb 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 07 Feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 06 Feb 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.