Goldman Sachs US Eq Div and Premium P (GSFPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 30 Jun 2022 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 29 Jun 2022 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 28 Jun 2022 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 27 Jun 2022 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 24 Jun 2022 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 23 Jun 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 22 Jun 2022 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 21 Jun 2022 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 17 Jun 2022 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 16 Jun 2022 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 15 Jun 2022 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 14 Jun 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 13 Jun 2022 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 10 Jun 2022 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 09 Jun 2022 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 08 Jun 2022 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 07 Jun 2022 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 06 Jun 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 03 Jun 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 02 Jun 2022 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 01 Jun 2022 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 31 May 2022 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 27 May 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 26 May 2022 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 25 May 2022 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 24 May 2022 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 23 May 2022 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 20 May 2022 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 19 May 2022 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 18 May 2022 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 17 May 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 16 May 2022 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 13 May 2022 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 12 May 2022 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 11 May 2022 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 10 May 2022 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 09 May 2022 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 06 May 2022 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 05 May 2022 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 04 May 2022 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 03 May 2022 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 02 May 2022 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 29 Apr 2022 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 28 Apr 2022 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 27 Apr 2022 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 26 Apr 2022 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 25 Apr 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 22 Apr 2022 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 21 Apr 2022 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 20 Apr 2022 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 19 Apr 2022 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 18 Apr 2022 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 14 Apr 2022 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 13 Apr 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 12 Apr 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 11 Apr 2022 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 08 Apr 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 07 Apr 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 06 Apr 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 05 Apr 2022 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 04 Apr 2022 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 01 Apr 2022 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 31 Mar 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 30 Mar 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 29 Mar 2022 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 28 Mar 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 25 Mar 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 24 Mar 2022 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 23 Mar 2022 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 22 Mar 2022 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 21 Mar 2022 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 18 Mar 2022 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 17 Mar 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 16 Mar 2022 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 15 Mar 2022 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 14 Mar 2022 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 11 Mar 2022 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 10 Mar 2022 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 09 Mar 2022 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 08 Mar 2022 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 07 Mar 2022 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 04 Mar 2022 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 03 Mar 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 02 Mar 2022 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 01 Mar 2022 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 28 Feb 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 25 Feb 2022 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 24 Feb 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 23 Feb 2022 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 22 Feb 2022 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 18 Feb 2022 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 17 Feb 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 16 Feb 2022 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 15 Feb 2022 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 14 Feb 2022 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 11 Feb 2022 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 10 Feb 2022 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 09 Feb 2022 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 08 Feb 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
