Goldman Sachs Large Cp Val Insghts R (GCVRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 01 May 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 30 Apr 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 29 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 26 Apr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 25 Apr 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 24 Apr 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 23 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 22 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 19 Apr 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 18 Apr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 17 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 16 Apr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 15 Apr 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 12 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 11 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 10 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 09 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 08 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 05 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 04 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 03 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 02 Apr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 01 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 28 Mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 27 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 26 Mar 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 25 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 22 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 21 Mar 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 20 Mar 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 19 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 18 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 15 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 14 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 13 Mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 12 Mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 11 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 08 Mar 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 07 Mar 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 06 Mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 05 Mar 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 04 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 01 Mar 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 29 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 28 Feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 27 Feb 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 26 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 23 Feb 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 22 Feb 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 21 Feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 20 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 16 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 15 Feb 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 14 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 13 Feb 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 12 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 09 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 08 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 07 Feb 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 06 Feb 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 05 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 02 Feb 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 01 Feb 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 31 Jan 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 30 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 29 Jan 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 26 Jan 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 25 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 24 Jan 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 23 Jan 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 22 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 19 Jan 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 18 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 17 Jan 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 16 Jan 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 12 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 11 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 10 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 09 Jan 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 08 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 05 Jan 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 04 Jan 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 03 Jan 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 02 Jan 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 29 Dec 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 28 Dec 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 27 Dec 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 26 Dec 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 22 Dec 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 21 Dec 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 20 Dec 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 19 Dec 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 18 Dec 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 18 Dec 2023 | 0.091 Dividend | |||||
| 15 Dec 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 22.05 | - |
| 14 Dec 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 22.22 | - |
| 13 Dec 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 22.02 | - |
| 13 Dec 2023 | 0 Dividend | |||||
| 13 Dec 2023 | 0.53 Capital gain | |||||
| *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.