Goldman Sachs US Tax-Managed Eq R6 (GCTRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 03 Oct 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 02 Oct 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 01 Oct 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 30 Sept 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 27 Sept 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 26 Sept 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 25 Sept 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 24 Sept 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 23 Sept 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 20 Sept 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 19 Sept 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 18 Sept 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 17 Sept 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 16 Sept 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 13 Sept 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 12 Sept 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 11 Sept 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 10 Sept 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 09 Sept 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| 06 Sept 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 05 Sept 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 04 Sept 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 03 Sept 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 30 Aug 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 29 Aug 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 28 Aug 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 27 Aug 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 26 Aug 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 23 Aug 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 22 Aug 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 21 Aug 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 20 Aug 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 19 Aug 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 16 Aug 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 15 Aug 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 14 Aug 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 13 Aug 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 12 Aug 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 09 Aug 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 08 Aug 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 07 Aug 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 06 Aug 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 05 Aug 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 02 Aug 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 01 Aug 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 31 Jul 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 30 Jul 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 29 Jul 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 26 Jul 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 25 Jul 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 24 Jul 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 23 Jul 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 22 Jul 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 19 Jul 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 18 Jul 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 17 Jul 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 16 Jul 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 15 Jul 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 12 Jul 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 11 Jul 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 10 Jul 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 09 Jul 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 08 Jul 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 05 Jul 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 03 Jul 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 02 Jul 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| 01 Jul 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 28 Jun 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 27 Jun 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 26 Jun 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 25 Jun 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 24 Jun 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 21 Jun 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 20 Jun 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 18 Jun 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 17 Jun 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 14 Jun 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 13 Jun 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 12 Jun 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 11 Jun 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 10 Jun 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 07 Jun 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 06 Jun 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 05 Jun 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 04 Jun 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 03 Jun 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 31 May 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| 30 May 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| 29 May 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| 28 May 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| 24 May 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 23 May 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 22 May 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 21 May 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 20 May 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| 17 May 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| 16 May 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 15 May 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 14 May 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| *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.