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

Goldman Sachs Small Cap Value R6 (GSSUX)

34.43
-1.58
(-4.39%)
At close: April 4 at 8:01:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202536.0136.0136.0136.0136.01-
Apr 3, 202536.0136.0136.0136.0136.01-
Apr 2, 202538.6738.6738.6738.6738.67-
Apr 1, 202538.0838.0838.0838.0838.08-
Mar 31, 202538.0138.0138.0138.0138.01-
Mar 28, 202537.9037.9037.9037.9037.90-
Mar 27, 202538.6538.6538.6538.6538.65-
Mar 26, 202539.1139.1139.1139.1139.11-
Mar 25, 202539.1139.1139.1139.1139.11-
Mar 24, 202539.2939.2939.2939.2939.29-
Mar 21, 202538.3638.3638.3638.3638.36-
Mar 20, 202538.6538.6538.6538.6538.65-
Mar 19, 202538.8538.8538.8538.8538.85-
Mar 18, 202538.3638.3638.3638.3638.36-
Mar 17, 202538.5538.5538.5538.5538.55-
Mar 14, 202538.2438.2438.2438.2438.24-
Mar 13, 202537.3037.3037.3037.3037.30-
Mar 12, 202537.8337.8337.8337.8337.83-
Mar 11, 202537.8537.8537.8537.8537.85-
Mar 10, 202537.6537.6537.6537.6537.65-
Mar 7, 202538.6338.6338.6338.6338.63-
Mar 6, 202538.6338.6338.6338.6338.63-
Mar 5, 202539.1039.1039.1039.1039.10-
Mar 4, 202538.7038.7038.7038.7038.70-
Mar 3, 202539.4639.4639.4639.4639.46-
Feb 28, 202540.2440.2440.2440.2440.24-
Feb 27, 202539.8439.8439.8439.8439.84-
Feb 26, 202540.3340.3340.3340.3340.33-
Feb 25, 202540.3340.3340.3340.3340.33-
Feb 24, 202540.2440.2440.2440.2440.24-
Feb 21, 202540.4840.4840.4840.4840.48-
Feb 20, 202541.3841.3841.3841.3841.38-
Feb 19, 202541.7441.7441.7441.7441.74-
Feb 18, 202541.8141.8141.8141.8141.81-
Feb 14, 202541.6941.6941.6941.6941.69-
Feb 13, 202541.6641.6641.6641.6641.66-
Feb 12, 202541.3341.3341.3341.3341.33-
Feb 11, 202541.9141.9141.9141.9141.91-
Feb 10, 202541.8241.8241.8241.8241.82-
Feb 7, 202541.8141.8141.8141.8141.81-
Feb 6, 202542.2342.2342.2342.2342.23-
Feb 5, 202542.2742.2742.2742.2742.27-
Feb 4, 202541.8241.8241.8241.8241.82-
Feb 3, 202541.2541.2541.2541.2541.25-
Jan 31, 202541.8441.8441.8441.8441.84-
Jan 30, 202542.2842.2842.2842.2842.28-
Jan 29, 202541.7541.7541.7541.7541.75-
Jan 28, 202541.9141.9141.9141.9141.91-
Jan 27, 202541.9041.9041.9041.9041.90-
Jan 24, 202541.9641.9641.9641.9641.96-
Jan 23, 202541.9641.9641.9641.9641.96-
Jan 22, 202541.8741.8741.8741.8741.87-
Jan 21, 202542.1742.1742.1742.1742.17-
Jan 17, 202541.6341.6341.6341.6341.63-
Jan 16, 202541.3941.3941.3941.3941.39-
Jan 15, 202541.3541.3541.3541.3541.35-
Jan 14, 202540.5340.5340.5340.5340.53-
Jan 13, 202539.6139.6139.6139.6139.61-
Jan 10, 202539.1839.1839.1839.1839.18-
Jan 8, 202540.0240.0240.0240.0240.02-
Jan 7, 202540.0640.0640.0640.0640.06-
Jan 6, 202540.3540.3540.3540.3540.35-
Jan 3, 202540.4540.4540.4540.4540.45-
Jan 2, 202540.0240.0240.0240.0240.02-
Dec 31, 202440.3040.3040.3040.3040.30-
Dec 30, 202440.1340.1340.1340.1340.13-
Dec 27, 202440.2940.2940.2940.2940.29-
Dec 26, 202440.8240.8240.8240.8240.82-
Dec 24, 202440.5940.5940.5940.5940.59-
Dec 23, 202440.2140.2140.2140.2140.21-
Dec 20, 202439.8739.8739.8739.8739.87-
Dec 19, 202439.8739.8739.8739.8739.87-
Dec 18, 202440.1640.1640.1640.1640.16-
Dec 17, 2024 0.57 Dividend
Dec 17, 202441.9641.9641.9641.9641.96-
Dec 16, 202443.2243.2243.2243.2242.65-
Dec 13, 202443.3643.3643.3643.3642.79-
Dec 12, 2024 0.00 Dividend
Dec 12, 202443.3643.3643.3643.3642.79-
Dec 12, 2024 7.87 Capital Gains
Dec 11, 202451.7751.7751.7751.7743.32-
Dec 10, 202451.5051.5051.5051.5043.10-
Dec 9, 202451.7451.7451.7451.7443.30-
Dec 6, 202452.0452.0452.0452.0443.55-
Dec 5, 202452.0452.0452.0452.0443.55-
Dec 4, 202452.5052.5052.5052.5043.93-
Dec 3, 202452.4452.4452.4452.4443.88-
Dec 2, 202452.7152.7152.7152.7144.11-
Nov 29, 202452.6952.6952.6952.6944.09-
Nov 27, 202452.6952.6952.6952.6944.09-
Nov 26, 202452.6952.6952.6952.6944.09-
Nov 25, 202453.0453.0453.0453.0444.38-
Nov 22, 202451.5151.5151.5151.5143.10-
Nov 21, 202451.5151.5151.5151.5143.10-
Nov 20, 202450.7550.7550.7550.7542.47-
Nov 19, 202450.7350.7350.7350.7342.45-
Nov 18, 202450.6750.6750.6750.6742.40-
Nov 15, 202450.9750.9750.9750.9742.65-
Nov 14, 202450.9750.9750.9750.9742.65-
Nov 13, 202451.4051.4051.4051.4043.01-
Nov 12, 202451.7651.7651.7651.7643.31-
Nov 11, 202452.5152.5152.5152.5143.94-
Nov 8, 202451.7451.7451.7451.7443.30-
Nov 7, 202451.4351.4351.4351.4343.04-
Nov 6, 202451.9251.9251.9251.9243.45-
Nov 5, 202448.6948.6948.6948.6940.74-
Nov 4, 202447.8047.8047.8047.8040.00-
Nov 1, 202447.7047.7047.7047.7039.92-
Oct 31, 202447.7647.7647.7647.7639.97-
Oct 30, 202448.3848.3848.3848.3840.48-
Oct 29, 202448.2748.2748.2748.2740.39-
Oct 28, 202448.5548.5548.5548.5540.63-
Oct 25, 202447.8147.8147.8147.8140.01-
Oct 24, 202448.0848.0848.0848.0840.23-
Oct 23, 202447.8647.8647.8647.8640.05-
Oct 22, 202448.1048.1048.1048.1040.25-
Oct 21, 202448.3648.3648.3648.3640.47-
Oct 18, 202449.3749.3749.3749.3741.31-
Oct 17, 202449.6449.6449.6449.6441.54-
Oct 16, 202449.6349.6349.6349.6341.53-
Oct 15, 202448.8548.8548.8548.8540.88-
Oct 14, 202448.8748.8748.8748.8740.89-
Oct 11, 202447.6547.6547.6547.6539.87-
Oct 10, 202447.6547.6547.6547.6539.87-
Oct 9, 202447.8147.8147.8147.8140.01-
Oct 8, 202447.6147.6147.6147.6139.84-
Oct 7, 202447.8047.8047.8047.8040.00-
Oct 4, 202448.1048.1048.1048.1040.25-
Oct 3, 202447.5747.5747.5747.5739.81-
Oct 2, 202447.7047.7047.7047.7039.92-
Oct 1, 202447.8447.8447.8447.8440.03-
Sep 30, 202448.4748.4748.4748.4740.56-
Sep 27, 202448.2948.2948.2948.2940.41-
Sep 26, 202448.1048.1048.1048.1040.25-
Sep 25, 202447.8147.8147.8147.8140.01-
Sep 24, 202448.4648.4648.4648.4640.55-
Sep 23, 202448.5248.5248.5248.5240.60-
Sep 20, 202449.1549.1549.1549.1541.13-
Sep 19, 202449.1549.1549.1549.1541.13-
Sep 18, 202448.1548.1548.1548.1540.29-
Sep 17, 202448.0748.0748.0748.0740.22-
Sep 16, 202447.6947.6947.6947.6939.91-
Sep 13, 202446.3246.3246.3246.3238.76-
Sep 12, 202446.3246.3246.3246.3238.76-
Sep 11, 202445.8445.8445.8445.8438.36-
Sep 10, 202445.8645.8645.8645.8638.38-
Sep 9, 202445.9645.9645.9645.9638.46-
Sep 6, 202446.0646.0646.0646.0638.54-
Sep 5, 202446.8546.8546.8546.8539.20-
Sep 4, 202447.0347.0347.0347.0339.35-
Sep 3, 202447.2947.2947.2947.2939.57-
Aug 30, 202448.6048.6048.6048.6040.67-
Aug 29, 202448.2648.2648.2648.2640.38-
Aug 28, 202447.9947.9947.9947.9940.16-
Aug 27, 202448.0548.0548.0548.0540.21-
Aug 26, 202448.3148.3148.3148.3140.43-
Aug 23, 202448.4148.4148.4148.4140.51-
Aug 22, 202446.9046.9046.9046.9039.25-
Aug 21, 202447.1247.1247.1247.1239.43-
Aug 20, 202446.5946.5946.5946.5938.99-
Aug 19, 202447.2747.2747.2747.2739.56-
Aug 16, 202446.6346.6346.6346.6339.02-
Aug 15, 202446.6346.6346.6346.6339.02-
Aug 14, 202445.6945.6945.6945.6938.23-
Aug 13, 202445.7745.7745.7745.7738.30-
Aug 12, 202445.2045.2045.2045.2037.82-
Aug 9, 202445.7245.7245.7245.7238.26-
Aug 8, 202445.7245.7245.7245.7238.26-
Aug 7, 202444.6744.6744.6744.6737.38-
Aug 6, 202445.1445.1445.1445.1437.77-
Aug 5, 202444.7444.7444.7444.7437.44-
Aug 2, 202447.8247.8247.8247.8240.02-
Aug 1, 202447.8247.8247.8247.8240.02-
Jul 31, 202449.2549.2549.2549.2541.21-
Jul 30, 202449.0249.0249.0249.0241.02-
Jul 29, 202448.6848.6848.6848.6840.74-
Jul 26, 202449.1049.1049.1049.1041.09-
Jul 25, 202448.2248.2248.2248.2240.35-
Jul 24, 202447.7047.7047.7047.7039.92-
Jul 23, 202448.6548.6548.6548.6540.71-
Jul 22, 202448.2548.2548.2548.2540.38-
Jul 19, 202447.8647.8647.8647.8640.05-
Jul 18, 202447.8647.8647.8647.8640.05-
Jul 17, 202448.4848.4848.4848.4840.57-
Jul 16, 202448.7048.7048.7048.7040.75-
Jul 15, 202447.0547.0547.0547.0539.37-
Jul 12, 202446.3646.3646.3646.3638.79-
Jul 11, 202446.0146.0146.0146.0138.50-
Jul 10, 202444.5244.5244.5244.5237.25-
Jul 9, 202443.8843.8843.8843.8836.72-
Jul 8, 202444.0344.0344.0344.0336.84-
Jul 5, 202444.2744.2744.2744.2737.05-
Jul 3, 202444.2744.2744.2744.2737.05-
Jul 2, 202444.2644.2644.2644.2637.04-
Jul 1, 202444.0344.0344.0344.0336.84-
Jun 28, 202444.5644.5644.5644.5637.29-
Jun 27, 202444.0544.0544.0544.0536.86-
Jun 26, 202443.8543.8543.8543.8536.69-
Jun 25, 202443.8743.8743.8743.8736.71-
Jun 24, 202444.2944.2944.2944.2937.06-
Jun 21, 202443.9743.9743.9743.9736.79-
Jun 20, 202443.9843.9843.9843.9836.80-
Jun 18, 202444.0944.0944.0944.0936.89-
Jun 17, 202444.0244.0244.0244.0236.84-
Jun 14, 202443.5343.5343.5343.5336.43-
Jun 13, 202444.2544.2544.2544.2537.03-
Jun 12, 202444.7944.7944.7944.7937.48-
Jun 11, 202443.9643.9643.9643.9636.79-
Jun 10, 202444.2244.2244.2244.2237.00-
Jun 7, 202444.6344.6344.6344.6337.35-
Jun 6, 202444.8544.8544.8544.8537.53-
Jun 5, 202444.8544.8544.8544.8537.53-
Jun 4, 202444.4144.4144.4144.4137.16-
Jun 3, 202445.1345.1345.1345.1337.76-
May 31, 202444.9944.9944.9944.9937.65-
May 30, 202444.9944.9944.9944.9937.65-
May 29, 202444.4444.4444.4444.4437.19-
May 28, 202445.1445.1445.1445.1437.77-
May 24, 202444.9144.9144.9144.9137.58-
May 23, 202444.9144.9144.9144.9137.58-
May 22, 202445.5945.5945.5945.5938.15-
May 21, 202446.0846.0846.0846.0838.56-
May 20, 202446.1246.1246.1246.1238.59-
May 17, 202446.1746.1746.1746.1738.64-
May 16, 202446.0646.0646.0646.0638.54-
May 15, 202446.2346.2346.2346.2338.69-
May 14, 202445.9045.9045.9045.9038.41-
May 13, 202445.5445.5445.5445.5438.11-
May 10, 202445.8445.8445.8445.8438.36-
May 9, 202445.8445.8445.8445.8438.36-
May 8, 202445.3545.3545.3545.3537.95-
May 7, 202445.4345.4345.4345.4338.02-
May 6, 202445.3645.3645.3645.3637.96-
May 3, 202444.9244.9244.9244.9237.59-
May 2, 202444.4744.4744.4744.4737.21-
May 1, 202443.7443.7443.7443.7436.60-
Apr 30, 202443.6543.6543.6543.6536.53-
Apr 29, 202444.5844.5844.5844.5837.30-
Apr 26, 202444.3044.3044.3044.3037.07-
Apr 25, 202444.0744.0744.0744.0736.88-
Apr 24, 202444.3944.3944.3944.3937.15-
Apr 23, 202444.3744.3744.3744.3737.13-
Apr 22, 202443.6743.6743.6743.6736.54-
Apr 19, 202443.2843.2843.2843.2836.22-
Apr 18, 202442.8442.8442.8442.8435.85-
Apr 17, 202442.8742.8742.8742.8735.87-
Apr 16, 202443.2843.2843.2843.2836.22-
Apr 15, 202443.5743.5743.5743.5736.46-
Apr 12, 202444.6844.6844.6844.6837.39-
Apr 11, 202444.6844.6844.6844.6837.39-
Apr 10, 202444.4544.4544.4544.4537.20-
Apr 9, 202445.6945.6945.6945.6938.23-
Apr 8, 202445.4745.4745.4745.4738.05-
Apr 5, 202444.9744.9744.9744.9737.63-

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%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
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%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.