Goldman Sachs Concentrated Growth A (GCGAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | - | - | - | - | - | - |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| May 28, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| May 24, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| May 23, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| May 22, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| May 21, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| May 20, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| May 17, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| May 16, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| May 15, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| May 14, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| May 13, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| May 10, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| May 09, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| May 08, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| May 07, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| May 06, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| May 03, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| May 02, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| May 01, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| Apr 30, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| Apr 29, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| Apr 26, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| Apr 25, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| Apr 24, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| Apr 23, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| Apr 23, 2024 | 0 Dividend | |||||
| Apr 23, 2024 | 5.863 Capital Gain | |||||
| Apr 22, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 15.14 | - |
| Apr 19, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 15.01 | - |
| Apr 18, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 15.12 | - |
| Apr 17, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 15.15 | - |
| Apr 16, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 15.23 | - |
| Apr 15, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 15.28 | - |
| Apr 12, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 15.76 | - |
| Apr 11, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 15.76 | - |
| Apr 10, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 15.57 | - |
| Apr 09, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 15.71 | - |
| Apr 08, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 15.68 | - |
| Apr 05, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 15.46 | - |
| Apr 04, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 15.46 | - |
| Apr 03, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 15.66 | - |
| Apr 02, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 15.66 | - |
| Apr 01, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 15.76 | - |
| Mar 28, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 15.81 | - |
| Mar 27, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 15.81 | - |
| Mar 26, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 15.70 | - |
| Mar 25, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 15.75 | - |
| Mar 22, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 15.84 | - |
| Mar 21, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 15.87 | - |
| Mar 20, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 15.85 | - |
| Mar 19, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 15.71 | - |
| Mar 18, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 15.63 | - |
| Mar 15, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 15.70 | - |
| Mar 14, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 15.70 | - |
| Mar 13, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 15.80 | - |
| Mar 12, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 15.80 | - |
| Mar 11, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 15.56 | - |
| Mar 08, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 15.67 | - |
| Mar 07, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 15.84 | - |
| Mar 06, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 15.62 | - |
| Mar 05, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 15.53 | - |
| Mar 04, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 15.74 | - |
| Mar 01, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 15.77 | - |
| Feb 29, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 15.56 | - |
| Feb 28, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 15.48 | - |
| Feb 27, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 15.54 | - |
| Feb 26, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 15.50 | - |
| Feb 23, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 15.57 | - |
| Feb 22, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 15.58 | - |
| Feb 21, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 15.12 | - |
| Feb 20, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 15.11 | - |
| Feb 16, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 15.27 | - |
| Feb 15, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 15.36 | - |
| Feb 14, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 15.35 | - |
| Feb 13, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 15.16 | - |
| Feb 12, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 15.37 | - |
| Feb 09, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 15.43 | - |
| Feb 08, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 15.29 | - |
| Feb 07, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 15.28 | - |
| Feb 06, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 15.14 | - |
| Feb 05, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 15.12 | - |
| Feb 02, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 14.81 | - |
| Feb 01, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 14.81 | - |
| Jan 31, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 14.60 | - |
| Jan 30, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 14.91 | - |
| Jan 29, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 14.98 | - |
| Jan 26, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 14.80 | - |
| Jan 25, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 14.83 | - |
| Jan 24, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 14.78 | - |
| Jan 23, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 14.76 | - |
| Jan 22, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 14.71 | - |
| Jan 19, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 14.68 | - |
| Jan 18, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 14.46 | - |
| Jan 17, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 14.25 | - |
| Jan 16, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 14.32 | - |
| Jan 12, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 14.39 | - |
| Jan 11, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 14.39 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.