Goldman Sachs U.S. Tax-Managed Equity Fund (GQIRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| May 20, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| May 17, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| May 16, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| May 15, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| May 14, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| May 13, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| May 10, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| May 09, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| May 08, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| May 07, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| May 06, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| May 03, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| May 02, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| May 01, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| Apr 30, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| Apr 29, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| Apr 26, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| Apr 25, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Apr 24, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Apr 23, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| Apr 22, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| Apr 19, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| Apr 18, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| Apr 17, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| Apr 16, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| Apr 15, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| Apr 12, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| Apr 11, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| Apr 10, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| Apr 09, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| Apr 08, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| Apr 05, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| Apr 04, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| Apr 03, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| Apr 02, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| Apr 01, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| Mar 28, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| Mar 27, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Mar 26, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| Mar 25, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| Mar 22, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| Mar 21, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| Mar 20, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| Mar 19, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| Mar 18, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| Mar 15, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| Mar 14, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| Mar 13, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| Mar 12, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| Mar 11, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| Mar 08, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| Mar 07, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| Mar 06, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| Mar 05, 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| Mar 04, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| Mar 01, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| Feb 29, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| Feb 28, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| Feb 27, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| Feb 26, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| Feb 23, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Feb 22, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| Feb 21, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| Feb 20, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| Feb 16, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| Feb 15, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| Feb 14, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| Feb 13, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| Feb 12, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| Feb 09, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| Feb 08, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| Feb 07, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Feb 06, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| Feb 05, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Feb 02, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| Feb 01, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| Jan 31, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| Jan 30, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Jan 29, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| Jan 26, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| Jan 25, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| Jan 24, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| Jan 23, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| Jan 22, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| Jan 19, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| Jan 18, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| Jan 17, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| Jan 16, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| Jan 12, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Jan 11, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Jan 10, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| Jan 09, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| Jan 08, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| Jan 05, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| Jan 04, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Jan 03, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| Jan 02, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Dec 29, 2023 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| Dec 28, 2023 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| *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.