Goldman Sachs Small Cap Value R GSQRX
33.29 USD +0.03 (+0.09%)
Regular-session close
Day range unavailable
28.75 52-week range 36.18
- YTD
- +15.79%
- 1 year
- -2.40%
GSQRX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | -0.38 | -1.13% |
| Nov 11, 2026 | 33.64 | 33.64 | 33.64 | 33.64 | +0.17 | +0.51% |
| Nov 10, 2026 | 33.47 | 33.47 | 33.47 | 33.47 | -0.15 | -0.45% |
| Nov 9, 2026 | 33.62 | 33.62 | 33.62 | 33.62 | +0.81 | +2.47% |
| Nov 6, 2026 | 32.81 | 32.81 | 32.81 | 32.81 | -0.07 | -0.21% |
| Nov 5, 2026 | 32.88 | 32.88 | 32.88 | 32.88 | -1.19 | -3.49% |
| Nov 4, 2026 | 34.07 | 34.07 | 34.07 | 34.07 | +0.46 | +1.37% |
| Nov 3, 2026 | 33.61 | 33.61 | 33.61 | 33.61 | -0.12 | -0.36% |
| Nov 2, 2026 | 33.73 | 33.73 | 33.73 | 33.73 | +0.25 | +0.75% |
| Oct 30, 2026 | 33.48 | 33.48 | 33.48 | 33.48 | -0.38 | -1.12% |
| Oct 29, 2026 | 33.86 | 33.86 | 33.86 | 33.86 | +0.49 | +1.47% |
| Oct 28, 2026 | 33.37 | 33.37 | 33.37 | 33.37 | +0.03 | +0.09% |
| Oct 27, 2026 | 33.34 | 33.34 | 33.34 | 33.34 | +0.18 | +0.54% |
| Oct 26, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | +0.21 | +0.64% |
| Oct 23, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | -0.07 | -0.21% |
| Oct 22, 2026 | 33.02 | 33.02 | 33.02 | 33.02 | +0.25 | +0.76% |
| Oct 21, 2026 | 32.77 | 32.77 | 32.77 | 32.77 | +0.06 | +0.18% |
| Oct 20, 2026 | 32.71 | 32.71 | 32.71 | 32.71 | +0.50 | +1.55% |
| Oct 19, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | -0.10 | -0.31% |
| Oct 16, 2026 | 32.31 | 32.31 | 32.31 | 32.31 | -0.14 | -0.43% |
| Oct 15, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | +0.34 | +1.06% |
| Oct 14, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | -0.43 | -1.32% |
| Oct 13, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | +0.01 | +0.03% |
| Oct 12, 2026 | 32.53 | 32.53 | 32.53 | 32.53 | +0.06 | +0.18% |
| Oct 9, 2026 | 32.47 | 32.47 | 32.47 | 32.47 | -0.02 | -0.06% |
| Oct 8, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | +0.18 | +0.56% |
| Oct 7, 2026 | 32.31 | 32.31 | 32.31 | 32.31 | -0.47 | -1.43% |
| Oct 6, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | -0.04 | -0.12% |
| Oct 5, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | +0.06 | +0.18% |
| Oct 2, 2026 | 32.76 | 32.76 | 32.76 | 32.76 | +0.32 | +0.99% |
| Oct 1, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | +0.22 | +0.68% |
| Sep 30, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | -0.19 | -0.59% |
| Sep 29, 2026 | 32.41 | 32.41 | 32.41 | 32.41 | -0.19 | -0.58% |
| Sep 28, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | -0.23 | -0.70% |
| Sep 25, 2026 | 32.83 | 32.83 | 32.83 | 32.83 | +0.17 | +0.52% |
| Sep 24, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 0.00 | 0.00% |
| Sep 23, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | -0.42 | -1.27% |
| Sep 22, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | 0.00 | 0.00% |
| Sep 21, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | -0.04 | -0.12% |
| Sep 18, 2026 | 33.12 | 33.12 | 33.12 | 33.12 | -0.15 | -0.45% |
| Sep 17, 2026 | 33.27 | 33.27 | 33.27 | 33.27 | +0.01 | +0.03% |
| Sep 16, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | -0.19 | -0.57% |
| Sep 15, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | -0.12 | -0.36% |
| Sep 14, 2026 | 33.57 | 33.57 | 33.57 | 33.57 | -0.27 | -0.80% |
| Sep 11, 2026 | 33.84 | 33.84 | 33.84 | 33.84 | +0.16 | +0.48% |
| Sep 10, 2026 | 33.68 | 33.68 | 33.68 | 33.68 | -0.24 | -0.71% |
| Sep 9, 2026 | 33.92 | 33.92 | 33.92 | 33.92 | -0.36 | -1.05% |
| Sep 8, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | -0.28 | -0.81% |
| Sep 4, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | +0.15 | +0.44% |
| Sep 3, 2026 | 34.41 | 34.41 | 34.41 | 34.41 | +0.23 | +0.67% |
| Sep 2, 2026 | 34.18 | 34.18 | 34.18 | 34.18 | +0.41 | +1.21% |
| Sep 1, 2026 | 33.77 | 33.77 | 33.77 | 33.77 | -0.42 | -1.23% |
| Aug 31, 2026 | 34.19 | 34.19 | 34.19 | 34.19 | -0.23 | -0.67% |
| Aug 28, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | -0.28 | -0.81% |
| Aug 27, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | -0.01 | -0.03% |
| Aug 26, 2026 | 34.71 | 34.71 | 34.71 | 34.71 | +0.09 | +0.26% |
| Aug 25, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | -0.01 | -0.03% |
| Aug 24, 2026 | 34.63 | 34.63 | 34.63 | 34.63 | -0.18 | -0.52% |
| Aug 21, 2026 | 34.81 | 34.81 | 34.81 | 34.81 | +0.17 | +0.49% |
| Aug 20, 2026 | 34.64 | 34.64 | 34.64 | 34.64 | -0.55 | -1.56% |
| Aug 19, 2026 | 35.19 | 35.19 | 35.19 | 35.19 | -0.23 | -0.65% |
| Aug 18, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | -0.48 | -1.34% |
| Aug 17, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | -0.16 | -0.44% |
| Aug 14, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | +0.16 | +0.45% |
| Aug 13, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | +0.12 | +0.34% |
65 days, newest first. Daily bars as drawn on the GSQRX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.