Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

Goldman Sachs Mid Cap Value Svc (GSMSX)

30.14
-1.83
(-5.72%)
At close: 8:01:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202531.9731.9731.9731.9731.97-
Apr 3, 202531.9731.9731.9731.9731.97-
Apr 2, 202533.8233.8233.8233.8233.82-
Apr 1, 202533.4233.4233.4233.4233.42-
Mar 31, 202533.3633.3633.3633.3633.36-
Mar 28, 202533.1533.1533.1533.1533.15-
Mar 27, 202533.6533.6533.6533.6533.65-
Mar 26, 202533.9733.9733.9733.9733.97-
Mar 25, 202533.9733.9733.9733.9733.97-
Mar 24, 202534.0934.0934.0934.0934.09-
Mar 21, 202533.4333.4333.4333.4333.43-
Mar 20, 202533.6033.6033.6033.6033.60-
Mar 19, 202533.7033.7033.7033.7033.70-
Mar 18, 202533.4233.4233.4233.4233.42-
Mar 17, 202533.6333.6333.6333.6333.63-
Mar 14, 202533.1733.1733.1733.1733.17-
Mar 13, 202532.3932.3932.3932.3932.39-
Mar 12, 202532.7432.7432.7432.7432.74-
Mar 11, 202532.8232.8232.8232.8232.82-
Mar 10, 202532.9532.9532.9532.9532.95-
Mar 7, 202533.6533.6533.6533.6533.65-
Mar 6, 202533.6333.6333.6333.6333.63-
Mar 5, 202534.1234.1234.1234.1234.12-
Mar 4, 202533.7633.7633.7633.7633.76-
Mar 3, 202534.3734.3734.3734.3734.37-
Feb 28, 202534.9334.9334.9334.9334.93-
Feb 27, 202534.4634.4634.4634.4634.46-
Feb 26, 202534.7134.7134.7134.7134.71-
Feb 25, 202534.7234.7234.7234.7234.72-
Feb 24, 202534.7034.7034.7034.7034.70-
Feb 21, 202534.7434.7434.7434.7434.74-
Feb 20, 202535.4735.4735.4735.4735.47-
Feb 19, 202535.6135.6135.6135.6135.61-
Feb 18, 202535.5935.5935.5935.5935.59-
Feb 14, 202535.3335.3335.3335.3335.33-
Feb 13, 202535.3535.3535.3535.3535.35-
Feb 12, 202535.3635.3635.3635.3635.36-
Feb 11, 202535.7035.7035.7035.7035.70-
Feb 10, 202535.7835.7835.7835.7835.78-
Feb 7, 202535.4835.4835.4835.4835.48-
Feb 6, 202535.8235.8235.8235.8235.82-
Feb 5, 202535.8135.8135.8135.8135.81-
Feb 4, 202535.5135.5135.5135.5135.51-
Feb 3, 202535.4235.4235.4235.4235.42-
Jan 31, 202535.7735.7735.7735.7735.77-
Jan 30, 202536.0736.0736.0736.0736.07-
Jan 29, 202535.6735.6735.6735.6735.67-
Jan 28, 202535.7735.7735.7735.7735.77-
Jan 27, 202535.8835.8835.8835.8835.88-
Jan 24, 202536.1736.1736.1736.1736.17-
Jan 23, 202536.2736.2736.2736.2736.27-
Jan 22, 202536.2036.2036.2036.2036.20-
Jan 21, 202536.4636.4636.4636.4636.46-
Jan 17, 202536.0036.0036.0036.0036.00-
Jan 16, 202535.7435.7435.7435.7435.74-
Jan 15, 202535.3535.3535.3535.3535.35-
Jan 14, 202535.0435.0435.0435.0435.04-
Jan 13, 202534.6634.6634.6634.6634.66-
Jan 10, 202534.3634.3634.3634.3634.36-
Jan 8, 202534.9034.9034.9034.9034.90-
Jan 7, 202534.8534.8534.8534.8534.85-
Jan 6, 202534.9434.9434.9434.9434.94-
Jan 3, 202534.9234.9234.9234.9234.92-
Jan 2, 202534.5334.5334.5334.5334.53-
Dec 31, 202434.6634.6634.6634.6634.66-
Dec 30, 202434.6034.6034.6034.6034.60-
Dec 27, 202434.9034.9034.9034.9034.90-
Dec 26, 202435.1735.1735.1735.1735.17-
Dec 24, 202435.1335.1335.1335.1335.13-
Dec 23, 202434.8434.8434.8434.8434.84-
Dec 20, 202434.3034.3034.3034.3034.30-
Dec 19, 202434.3034.3034.3034.3034.30-
Dec 18, 202434.3934.3934.3934.3934.39-
Dec 17, 2024 0.21 Dividend
Dec 17, 202435.5135.5135.5135.5135.51-
Dec 16, 202436.1436.1436.1436.1435.93-
Dec 13, 202436.2736.2736.2736.2736.06-
Dec 12, 2024 0.00 Dividend
Dec 12, 202436.2736.2736.2736.2736.06-
Dec 12, 2024 2.34 Capital Gains
Dec 11, 202438.9238.9238.9238.9236.37-
Dec 10, 202438.8238.8238.8238.8236.28-
Dec 9, 202439.1839.1839.1839.1836.61-
Dec 6, 202439.6639.6639.6639.6637.06-
Dec 5, 202439.6639.6639.6639.6637.06-
Dec 4, 202439.8639.8639.8639.8637.25-
Dec 3, 202439.6939.6939.6939.6937.09-
Dec 2, 202439.8839.8839.8839.8837.27-
Nov 29, 202439.9839.9839.9839.9837.36-
Nov 27, 202439.9839.9839.9839.9837.36-
Nov 26, 202440.0340.0340.0340.0337.41-
Nov 25, 202439.9839.9839.9839.9837.36-
Nov 22, 202439.3539.3539.3539.3536.77-
Nov 21, 202439.3539.3539.3539.3536.77-
Nov 20, 202438.8238.8238.8238.8236.28-
Nov 19, 202438.6638.6638.6638.6636.13-
Nov 18, 202438.6938.6938.6938.6936.16-
Nov 15, 202438.8438.8438.8438.8436.30-
Nov 14, 202438.8438.8438.8438.8436.30-
Nov 13, 202439.0939.0939.0939.0936.53-
Nov 12, 202439.0539.0539.0539.0536.49-
Nov 11, 202439.3139.3139.3139.3136.74-
Nov 8, 202439.0939.0939.0939.0936.53-
Nov 7, 202438.7938.7938.7938.7936.25-
Nov 6, 202439.0339.0339.0339.0336.47-
Nov 5, 202437.8137.8137.8137.8135.33-
Nov 4, 202437.3837.3837.3837.3834.93-
Nov 1, 202437.4737.4737.4737.4735.02-
Oct 31, 202437.4737.4737.4737.4735.02-
Oct 30, 202437.8337.8337.8337.8335.35-
Oct 29, 202437.6637.6637.6637.6635.19-
Oct 28, 202437.8437.8437.8437.8435.36-
Oct 25, 202437.5537.5537.5537.5535.09-
Oct 24, 202437.7137.7137.7137.7135.24-
Oct 23, 202437.6337.6337.6337.6335.17-
Oct 22, 202437.7437.7437.7437.7435.27-
Oct 21, 202437.8837.8837.8837.8835.40-
Oct 18, 202438.2738.2738.2738.2735.76-
Oct 17, 202438.1738.1738.1738.1735.67-
Oct 16, 202438.2038.2038.2038.2035.70-
Oct 15, 202437.8337.8337.8337.8335.35-
Oct 14, 202437.8737.8737.8737.8735.39-
Oct 11, 202437.1037.1037.1037.1034.67-
Oct 10, 202437.1037.1037.1037.1034.67-
Oct 9, 202437.2337.2337.2337.2334.79-
Oct 8, 202436.9936.9936.9936.9934.57-
Oct 7, 202437.0437.0437.0437.0434.61-
Oct 4, 202437.3637.3637.3637.3634.91-
Oct 3, 202436.9936.9936.9936.9934.57-
Oct 2, 202437.1537.1537.1537.1534.72-
Oct 1, 202437.1737.1737.1737.1734.74-
Sep 30, 202437.4337.4337.4337.4334.98-
Sep 27, 202437.3437.3437.3437.3434.89-
Sep 26, 202437.2637.2637.2637.2634.82-
Sep 25, 202437.0037.0037.0037.0034.58-
Sep 24, 202437.2637.2637.2637.2634.82-
Sep 23, 202437.2437.2437.2437.2434.80-
Sep 20, 202437.2237.2237.2237.2234.78-
Sep 19, 202437.2237.2237.2237.2234.78-
Sep 18, 202436.7336.7336.7336.7334.32-
Sep 17, 202436.7736.7736.7736.7734.36-
Sep 16, 202436.6036.6036.6036.6034.20-
Sep 13, 202435.8835.8835.8835.8833.53-
Sep 12, 202435.8835.8835.8835.8833.53-
Sep 11, 202435.6435.6435.6435.6433.31-
Sep 10, 202435.5335.5335.5335.5333.20-
Sep 9, 202435.5635.5635.5635.5633.23-
Sep 6, 202435.2235.2235.2235.2232.91-
Sep 5, 202435.6335.6335.6335.6333.30-
Sep 4, 202435.8535.8535.8535.8533.50-
Sep 3, 202435.8435.8435.8435.8433.49-
Aug 30, 202436.4536.4536.4536.4534.06-
Aug 29, 202436.0736.0736.0736.0733.71-
Aug 28, 202435.8235.8235.8235.8233.47-
Aug 27, 202435.9435.9435.9435.9433.59-
Aug 26, 202436.0136.0136.0136.0133.65-
Aug 23, 202436.0936.0936.0936.0933.73-
Aug 22, 202435.5635.5635.5635.5633.23-
Aug 21, 202435.6335.6335.6335.6333.30-
Aug 20, 202435.2735.2735.2735.2732.96-
Aug 19, 202435.4935.4935.4935.4933.17-
Aug 16, 202435.2035.2035.2035.2032.90-
Aug 15, 202435.2035.2035.2035.2032.90-
Aug 14, 202434.6434.6434.6434.6432.37-
Aug 13, 202434.5934.5934.5934.5932.32-
Aug 12, 202434.1834.1834.1834.1831.94-
Aug 9, 202434.3334.3334.3334.3332.08-
Aug 8, 202434.3334.3334.3334.3332.08-
Aug 7, 202433.6133.6133.6133.6131.41-
Aug 6, 202433.8933.8933.8933.8931.67-
Aug 5, 202433.5033.5033.5033.5031.31-
Aug 2, 202435.2535.2535.2535.2532.94-
Aug 1, 202435.2535.2535.2535.2532.94-
Jul 31, 202435.9435.9435.9435.9433.59-
Jul 30, 202435.6935.6935.6935.6933.35-
Jul 29, 202435.5635.5635.5635.5633.23-
Jul 26, 202435.5835.5835.5835.5833.25-
Jul 25, 202435.1335.1335.1335.1332.83-
Jul 24, 202434.9434.9434.9434.9432.65-
Jul 23, 202435.5035.5035.5035.5033.18-
Jul 22, 202435.5635.5635.5635.5633.23-
Jul 19, 202435.4535.4535.4535.4533.13-
Jul 18, 202435.4535.4535.4535.4533.13-
Jul 17, 202435.7135.7135.7135.7133.37-
Jul 16, 202436.0036.0036.0036.0033.64-
Jul 15, 202435.3335.3335.3335.3333.02-
Jul 12, 202435.3535.3535.3535.3533.04-
Jul 11, 202435.0835.0835.0835.0832.78-
Jul 10, 202434.4934.4934.4934.4932.23-
Jul 9, 202434.0634.0634.0634.0631.83-
Jul 8, 202434.1934.1934.1934.1931.95-
Jul 5, 202434.2334.2334.2334.2331.99-
Jul 3, 202434.2334.2334.2334.2331.99-
Jul 2, 202434.2434.2434.2434.2432.00-
Jul 1, 202434.1334.1334.1334.1331.90-
Jun 28, 202434.3834.3834.3834.3832.13-
Jun 27, 202434.3834.3834.3834.3832.13-
Jun 26, 202434.3234.3234.3234.3232.07-
Jun 25, 202434.4834.4834.4834.4832.22-
Jun 24, 202434.7634.7634.7634.7632.48-
Jun 21, 202434.5434.5434.5434.5432.28-
Jun 20, 202434.5034.5034.5034.5032.24-
Jun 18, 202434.5734.5734.5734.5732.31-
Jun 17, 202434.4634.4634.4634.4632.20-
Jun 14, 202434.2834.2834.2834.2832.04-
Jun 13, 202434.6734.6734.6734.6732.40-
Jun 12, 202434.7634.7634.7634.7632.48-
Jun 11, 202434.4334.4334.4334.4332.18-
Jun 10, 202434.5834.5834.5834.5832.32-
Jun 7, 202434.5734.5734.5734.5732.31-
Jun 6, 202434.7634.7634.7634.7632.48-
Jun 5, 202434.7634.7634.7634.7632.48-
Jun 4, 202434.5234.5234.5234.5232.26-
Jun 3, 202434.7434.7434.7434.7432.47-
May 31, 202434.6434.6434.6434.6432.37-
May 30, 202434.6434.6434.6434.6432.37-
May 29, 202434.3534.3534.3534.3532.10-
May 28, 202434.7534.7534.7534.7532.47-
May 24, 202434.7534.7534.7534.7532.47-
May 23, 202434.7534.7534.7534.7532.47-
May 22, 202435.2335.2335.2335.2332.92-
May 21, 202435.4435.4435.4435.4433.12-
May 20, 202435.5135.5135.5135.5133.18-
May 17, 202435.5435.5435.5435.5433.21-
May 16, 202435.5035.5035.5035.5033.18-
May 15, 202435.6435.6435.6435.6433.31-
May 14, 202435.2735.2735.2735.2732.96-
May 13, 202435.0935.0935.0935.0932.79-
May 10, 202435.1135.1135.1135.1132.81-
May 9, 202435.1135.1135.1135.1132.81-
May 8, 202434.7934.7934.7934.7932.51-
May 7, 202434.8334.8334.8334.8332.55-
May 6, 202434.7034.7034.7034.7032.43-
May 3, 202434.0634.0634.0634.0631.83-
May 2, 202434.0634.0634.0634.0631.83-
May 1, 202433.8533.8533.8533.8531.63-
Apr 30, 202433.9233.9233.9233.9231.70-
Apr 29, 202434.4434.4434.4434.4432.18-
Apr 26, 202434.2434.2434.2434.2432.00-
Apr 25, 202434.2334.2334.2334.2331.99-
Apr 24, 202434.2234.2234.2234.2231.98-
Apr 23, 202434.2834.2834.2834.2832.04-
Apr 22, 202433.9133.9133.9133.9131.69-
Apr 19, 202433.6233.6233.6233.6231.42-
Apr 18, 202433.5433.5433.5433.5431.34-
Apr 17, 202433.5733.5733.5733.5731.37-
Apr 16, 202433.6433.6433.6433.6431.44-
Apr 15, 202433.8633.8633.8633.8631.64-
Apr 12, 202434.6634.6634.6634.6632.39-
Apr 11, 202434.6634.6634.6634.6632.39-
Apr 10, 202434.8134.8134.8134.8132.53-
Apr 9, 202435.5035.5035.5035.5033.18-
Apr 8, 202435.4235.4235.4235.4233.10-
Apr 5, 202435.0435.0435.0435.0432.75-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%