Goldman Sachs Equity Income Fund (GRGUX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| Jun 27, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| Jun 26, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| Jun 25, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| Jun 24, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| Jun 21, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| Jun 20, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| Jun 18, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| Jun 17, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| Jun 14, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| Jun 13, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| Jun 12, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| Jun 11, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| Jun 10, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| Jun 07, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Jun 06, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| Jun 05, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| Jun 04, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| Jun 03, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| May 31, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| May 30, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| May 29, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| May 28, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| May 24, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| May 23, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| May 22, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| May 21, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| May 20, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| May 17, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| May 16, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| May 15, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| May 14, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| May 13, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| May 10, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| May 09, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| May 08, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| May 07, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| May 06, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| May 03, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| May 02, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| May 01, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Apr 30, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| Apr 29, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| Apr 26, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| Apr 25, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| Apr 24, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| Apr 23, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| Apr 22, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| Apr 19, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| Apr 18, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| Apr 17, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Apr 16, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| Apr 15, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| Apr 12, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| Apr 11, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| Apr 10, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| Apr 09, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| Apr 08, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| Apr 05, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| Apr 04, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| Apr 03, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| Apr 02, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| Apr 01, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| Mar 28, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| Mar 27, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| Mar 27, 2024 | 0.198 Dividend | |||||
| Mar 26, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 46.88 | - |
| Mar 25, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.90 | - |
| Mar 22, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.00 | - |
| Mar 21, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.28 | - |
| Mar 20, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.00 | - |
| Mar 19, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.63 | - |
| Mar 18, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.41 | - |
| Mar 15, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.42 | - |
| Mar 14, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.42 | - |
| Mar 13, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.70 | - |
| Mar 12, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.70 | - |
| Mar 11, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.52 | - |
| Mar 08, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.47 | - |
| Mar 07, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.56 | - |
| Mar 06, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.28 | - |
| Mar 05, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 45.98 | - |
| Mar 04, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.18 | - |
| Mar 01, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.99 | - |
| Feb 29, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.49 | - |
| Feb 28, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.43 | - |
| Feb 27, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.36 | - |
| Feb 26, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.30 | - |
| Feb 23, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.44 | - |
| Feb 22, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.35 | - |
| Feb 21, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 44.93 | - |
| Feb 20, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.69 | - |
| Feb 16, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.79 | - |
| Feb 15, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 44.89 | - |
| Feb 14, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.45 | - |
| Feb 13, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.13 | - |
| Feb 12, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.74 | - |
| Feb 09, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.58 | - |
| Feb 08, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.60 | - |
| Feb 07, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.62 | - |
| *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.