GZIRX - Goldman Sachs Strategic Income Fund Investor Class

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20199.269.269.269.269.26-
Aug 22, 20199.249.249.249.249.24-
Aug 21, 20199.239.239.239.239.23-
Aug 20, 20199.239.239.239.239.23-
Aug 19, 20199.229.229.229.229.22-
Aug 16, 20199.229.229.229.229.22-
Aug 15, 20199.239.239.239.239.23-
Aug 14, 20199.249.249.249.249.24-
Aug 13, 20199.279.279.279.279.27-
Aug 12, 20199.289.289.289.289.28-
Aug 09, 20199.299.299.299.299.29-
Aug 08, 20199.309.309.309.309.30-
Aug 07, 20199.289.289.289.289.28-
Aug 06, 20199.289.289.289.289.28-
Aug 05, 20199.269.269.269.269.26-
Aug 02, 20199.299.299.299.299.29-
Aug 01, 20199.339.339.339.339.33-
Jul 31, 20199.329.329.329.329.32-
Jul 30, 20199.329.329.329.329.32-
Jul 30, 20190.029 Dividend
Jul 29, 20199.369.369.369.369.33-
Jul 26, 20199.379.379.379.379.34-
Jul 25, 20199.379.379.379.379.34-
Jul 24, 20199.389.389.389.389.35-
Jul 23, 20199.379.379.379.379.34-
Jul 22, 20199.379.379.379.379.34-
Jul 19, 20199.379.379.379.379.34-
Jul 18, 20199.379.379.379.379.34-
Jul 17, 20199.369.369.369.369.33-
Jul 16, 20199.369.369.369.369.33-
Jul 15, 20199.369.369.369.369.33-
Jul 12, 20199.359.359.359.359.32-
Jul 11, 20199.349.349.349.349.31-
Jul 10, 20199.349.349.349.349.31-
Jul 09, 20199.329.329.329.329.29-
Jul 08, 20199.329.329.329.329.29-
Jul 05, 20199.339.339.339.339.30-
Jul 03, 20199.339.339.339.339.30-
Jul 02, 20199.329.329.329.329.29-
Jul 01, 20199.329.329.329.329.29-
Jun 28, 20199.329.329.329.329.29-
Jun 27, 20199.319.319.319.319.28-
Jun 27, 20190.022 Dividend
Jun 26, 20199.349.349.349.349.29-
Jun 25, 20199.349.349.349.349.29-
Jun 24, 20199.359.359.359.359.30-
Jun 21, 20199.359.359.359.359.30-
Jun 20, 20199.359.359.359.359.30-
Jun 19, 20199.349.349.349.349.29-
Jun 18, 20199.339.339.339.339.28-
Jun 17, 20199.319.319.319.319.26-
Jun 14, 20199.329.329.329.329.27-
Jun 13, 20199.329.329.329.329.27-
Jun 12, 20199.319.319.319.319.26-
Jun 11, 20199.309.309.309.309.25-
Jun 10, 20199.309.309.309.309.25-
Jun 07, 20199.309.309.309.309.25-
Jun 06, 20199.309.309.309.309.25-
Jun 05, 20199.309.309.309.309.25-
Jun 04, 20199.299.299.299.299.24-
Jun 03, 20199.299.299.299.299.24-
May 31, 20199.299.299.299.299.24-
May 30, 20199.279.279.279.279.22-
May 30, 20190.028 Dividend
May 29, 20199.309.309.309.309.22-
May 28, 20199.309.309.309.309.22-
May 24, 20199.309.309.309.309.22-
May 23, 20199.299.299.299.299.21-
May 22, 20199.309.309.309.309.22-
May 21, 20199.309.309.309.309.22-
May 20, 20199.299.299.299.299.21-
May 17, 20199.299.299.299.299.21-
May 16, 20199.299.299.299.299.21-
May 15, 20199.299.299.299.299.21-
May 14, 20199.299.299.299.299.21-
May 13, 20199.289.289.289.289.20-
May 10, 20199.299.299.299.299.21-
May 09, 20199.289.289.289.289.20-
May 08, 20199.299.299.299.299.21-
May 07, 20199.289.289.289.289.20-
May 06, 20199.299.299.299.299.21-
May 03, 20199.309.309.309.309.22-
May 02, 20199.289.289.289.289.20-
May 01, 20199.299.299.299.299.21-
Apr 30, 20199.319.319.319.319.23-
Apr 29, 20199.309.309.309.309.22-
Apr 29, 20190.023 Dividend
Apr 26, 20199.329.329.329.329.22-
Apr 25, 20199.319.319.319.319.21-
Apr 24, 20199.339.339.339.339.23-
Apr 23, 20199.359.359.359.359.25-
Apr 22, 20199.359.359.359.359.25-
Apr 18, 20199.369.369.369.369.26-
Apr 17, 20199.359.359.359.359.25-
Apr 16, 20199.359.359.359.359.25-
Apr 15, 20199.359.359.359.359.25-
Apr 12, 20199.359.359.359.359.25-
Apr 11, 20199.349.349.349.349.24-
Apr 10, 20199.339.339.339.339.23-
Apr 09, 20199.329.329.329.329.22-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...