Goldman Sachs US Tax-Managed Eq A (GCTAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| May 09, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| May 08, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| May 07, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| May 06, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| May 03, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| May 02, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| May 01, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| Apr 30, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| Apr 29, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| Apr 26, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| Apr 25, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| Apr 24, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| Apr 23, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Apr 22, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| Apr 19, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| Apr 18, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| Apr 17, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| Apr 16, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| Apr 15, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| Apr 12, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| Apr 11, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| Apr 10, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Apr 09, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| Apr 08, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Apr 05, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| Apr 04, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| Apr 03, 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| Apr 02, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| Apr 01, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| Mar 28, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| Mar 27, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| Mar 26, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| Mar 25, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| Mar 22, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| Mar 21, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| Mar 20, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| Mar 19, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| Mar 18, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| Mar 15, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| Mar 14, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| Mar 13, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| Mar 12, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| Mar 11, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| Mar 08, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| Mar 07, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| Mar 06, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| Mar 05, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| Mar 04, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| Mar 01, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| Feb 29, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| Feb 28, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| Feb 27, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| Feb 26, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Feb 23, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Feb 22, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| Feb 21, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| Feb 20, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| Feb 16, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| Feb 15, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| Feb 14, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| Feb 13, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| Feb 12, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| Feb 09, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| Feb 08, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| Feb 07, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| Feb 06, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| Feb 05, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| Feb 02, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| Feb 01, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| Jan 31, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| Jan 30, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| Jan 29, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| Jan 26, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| Jan 25, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| Jan 24, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| Jan 23, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| Jan 22, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| Jan 19, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| Jan 18, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| Jan 17, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| Jan 16, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| Jan 12, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| Jan 11, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| Jan 10, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| Jan 09, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| Jan 08, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| Jan 05, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| Jan 04, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| Jan 03, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| Jan 02, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| Dec 29, 2023 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| Dec 28, 2023 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| Dec 27, 2023 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| Dec 26, 2023 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| Dec 22, 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| Dec 21, 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| Dec 20, 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| Dec 20, 2023 | 0.086 Dividend | |||||
| Dec 19, 2023 | 37.42 | 37.42 | 37.42 | 37.42 | 37.33 | - |
| *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.