Goldman Sachs Strategic Growth Fund Service Shares (MF: GSTSX )

9.100 +0.010 (+0.11%)
Daily Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 6.630 6.630 6.630 6.630 0 +0.09(+1.38%)
Jan 30, 2003 6.540 6.540 6.540 6.540 0 -0.20(-2.97%)
Jan 29, 2003 6.740 6.740 6.740 6.740 0 +0.06(+0.90%)
Jan 28, 2003 6.680 6.680 6.680 6.680 0 +0.12(+1.83%)
Jan 27, 2003 6.560 6.560 6.560 6.560 0 -0.12(-1.80%)
Jan 24, 2003 6.680 6.680 6.680 6.680 0 -0.19(-2.77%)
Jan 23, 2003 6.870 6.870 6.870 6.870 0 +0.09(+1.33%)
Jan 22, 2003 6.780 6.780 6.780 6.780 0 -0.10(-1.45%)
Jan 21, 2003 6.880 6.880 6.880 6.880 0 -0.13(-1.85%)
Jan 17, 2003 7.010 7.010 7.010 7.010 0 -0.11(-1.54%)
Jan 16, 2003 7.120 7.120 7.120 7.120 0 +0.00(+0.00%)
Jan 15, 2003 7.120 7.120 7.120 7.120 0 -0.10(-1.39%)
Jan 14, 2003 7.220 7.220 7.220 7.220 0 +0.04(+0.56%)
Jan 13, 2003 7.180 7.180 7.180 7.180 0 +0.02(+0.28%)
Jan 10, 2003 7.160 7.160 7.160 7.160 0 +0.01(+0.14%)
Jan 09, 2003 7.150 7.150 7.150 7.150 0 +0.15(+2.14%)
Jan 08, 2003 7.000 7.000 7.000 7.000 0 -0.12(-1.69%)
Jan 07, 2003 7.120 7.120 7.120 7.120 0 -0.03(-0.42%)
Jan 06, 2003 7.150 7.150 7.150 7.150 0 +0.13(+1.85%)
Jan 03, 2003 7.020 7.020 7.020 7.020 0 +0.24(+3.54%)
Jan 02, 2003 6.780 6.780 6.780 6.780 0 +0.00(+0.00%)
Dec 31, 2002 6.780 6.780 6.780 6.780 0 +0.01(+0.15%)
Dec 30, 2002 6.770 6.770 6.770 6.770 0 +0.02(+0.30%)
Dec 27, 2002 6.750 6.750 6.750 6.750 0 -0.13(-1.89%)
Dec 26, 2002 6.880 6.880 6.880 6.880 0 -0.02(-0.29%)
Dec 24, 2002 6.900 6.900 6.900 6.900 0 -0.03(-0.43%)
Dec 23, 2002 6.930 6.930 6.930 6.930 0 +0.04(+0.58%)
Dec 20, 2002 6.890 6.890 6.890 6.890 0 +0.07(+1.03%)
Dec 19, 2002 6.820 6.820 6.820 6.820 0 -0.05(-0.73%)
Dec 18, 2002 6.870 6.870 6.870 6.870 0 -0.11(-1.58%)
Dec 17, 2002 6.980 6.980 6.980 6.980 0 -0.03(-0.43%)
Dec 16, 2002 7.010 7.010 7.010 7.010 0 +0.14(+2.04%)
Dec 13, 2002 6.870 6.870 6.870 6.870 0 -0.13(-1.86%)
Dec 12, 2002 7.000 7.000 7.000 7.000 0 -0.04(-0.57%)
Dec 11, 2002 7.040 7.040 7.040 7.040 0 +0.01(+0.14%)
Dec 10, 2002 7.030 7.030 7.030 7.030 0 +0.11(+1.59%)
Dec 09, 2002 6.920 6.920 6.920 6.920 0 -0.18(-2.54%)
Dec 06, 2002 7.100 7.100 7.100 7.100 0 +0.04(+0.57%)
Dec 05, 2002 7.060 7.060 7.060 7.060 0 -0.07(-0.98%)
Dec 04, 2002 7.130 7.130 7.130 7.130 0 -0.04(-0.56%)
Dec 03, 2002 7.170 7.170 7.170 7.170 0 -0.15(-2.05%)
Dec 02, 2002 7.320 7.320 7.320 7.320 0 +0.01(+0.14%)
Nov 29, 2002 7.310 7.310 7.310 7.310 0 -0.04(-0.54%)
Nov 27, 2002 7.350 7.350 7.350 7.350 0 +0.23(+3.23%)
Nov 26, 2002 7.120 7.120 7.120 7.120 0 -0.17(-2.33%)
Nov 25, 2002 7.290 7.290 7.290 7.290 0 +0.02(+0.28%)
Nov 22, 2002 7.270 7.270 7.270 7.270 0 -0.01(-0.14%)
Nov 21, 2002 7.280 7.280 7.280 7.280 0 +0.13(+1.82%)
Nov 20, 2002 7.150 7.150 7.150 7.150 0 +0.12(+1.71%)
Nov 19, 2002 7.030 7.030 7.030 7.030 0 -0.05(-0.71%)
Nov 18, 2002 7.080 7.080 7.080 7.080 0 -0.09(-1.26%)
Nov 15, 2002 7.170 7.170 7.170 7.170 0 +0.05(+0.70%)
Nov 14, 2002 7.120 7.120 7.120 7.120 0 +0.15(+2.15%)
Nov 13, 2002 6.970 6.970 6.970 6.970 0 -0.01(-0.14%)
Nov 12, 2002 6.980 6.980 6.980 6.980 0 +0.09(+1.31%)
Nov 11, 2002 6.890 6.890 6.890 6.890 0 -0.12(-1.71%)
Nov 08, 2002 7.010 7.010 7.010 7.010 0 -0.03(-0.43%)
Nov 07, 2002 7.040 7.040 7.040 7.040 0 -0.18(-2.49%)
Nov 06, 2002 7.220 7.220 7.220 7.220 0 +0.07(+0.98%)
Nov 05, 2002 7.150 7.150 7.150 7.150 0 +0.06(+0.85%)
Nov 04, 2002 7.090 7.090 7.090 7.090 0 +0.08(+1.14%)
Nov 01, 2002 7.010 7.010 7.010 7.010 0 +0.10(+1.45%)
Oct 31, 2002 6.910 6.910 6.910 6.910 0 -0.03(-0.43%)
Oct 30, 2002 6.940 6.940 6.940 6.940 0 +0.06(+0.87%)
Oct 29, 2002 6.880 6.880 6.880 6.880 0 -0.06(-0.86%)
Oct 28, 2002 6.940 6.940 6.940 6.940 0 -0.11(-1.56%)
Oct 25, 2002 7.050 7.050 7.050 7.050 0 +0.17(+2.47%)
Oct 24, 2002 6.880 6.880 6.880 6.880 0 -0.15(-2.13%)
Oct 23, 2002 7.030 7.030 7.030 7.030 0 +0.05(+0.72%)
Oct 22, 2002 6.980 6.980 6.980 6.980 0 -0.08(-1.13%)
Oct 21, 2002 7.060 7.060 7.060 7.060 0 +0.11(+1.58%)
Oct 18, 2002 6.950 6.950 6.950 6.950 0 +0.06(+0.87%)
Oct 17, 2002 6.890 6.890 6.890 6.890 0 +0.15(+2.23%)
Oct 16, 2002 6.740 6.740 6.740 6.740 0 -0.19(-2.74%)
Oct 15, 2002 6.930 6.930 6.930 6.930 0 +0.35(+5.32%)
Oct 14, 2002 6.580 6.580 6.580 6.580 0 +0.05(+0.77%)
Oct 11, 2002 6.530 6.530 6.530 6.530 0 +0.23(+3.65%)
Oct 10, 2002 6.300 6.300 6.300 6.300 0 +0.21(+3.45%)
Oct 09, 2002 6.090 6.090 6.090 6.090 0 -0.15(-2.40%)
Oct 08, 2002 6.240 6.240 6.240 6.240 0 +0.16(+2.63%)
Oct 07, 2002 6.080 6.080 6.080 6.080 0 -0.12(-1.94%)
Oct 04, 2002 6.200 6.200 6.200 6.200 0 -0.14(-2.21%)
Oct 03, 2002 6.340 6.340 6.340 6.340 0 -0.09(-1.40%)
Oct 02, 2002 6.430 6.430 6.430 6.430 0 -0.09(-1.38%)
Oct 01, 2002 6.520 6.520 6.520 6.520 0 +0.25(+3.99%)
Sep 30, 2002 6.270 6.270 6.270 6.270 0 -0.14(-2.18%)
Sep 27, 2002 6.410 6.410 6.410 6.410 0 -0.23(-3.46%)
Sep 26, 2002 6.640 6.640 6.640 6.640 0 +0.12(+1.84%)
Sep 25, 2002 6.520 6.520 6.520 6.520 0 +0.14(+2.19%)
Sep 24, 2002 6.380 6.380 6.380 6.380 0 -0.09(-1.39%)
Sep 23, 2002 6.470 6.470 6.470 6.470 0 -0.05(-0.77%)
Sep 20, 2002 6.520 6.520 6.520 6.520 0 -0.01(-0.15%)
Sep 19, 2002 6.530 6.530 6.530 6.530 0 -0.20(-2.97%)
Sep 18, 2002 6.730 6.730 6.730 6.730 0 -0.02(-0.30%)
Sep 17, 2002 6.750 6.750 6.750 6.750 0 -0.14(-2.03%)
Sep 16, 2002 6.890 6.890 6.890 6.890 0 -0.03(-0.43%)
Sep 13, 2002 6.920 6.920 6.920 6.920 0 +0.06(+0.87%)
Sep 12, 2002 6.860 6.860 6.860 6.860 0 -0.19(-2.70%)
Sep 11, 2002 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Sep 10, 2002 7.050 7.050 7.050 7.050 0 +0.08(+1.15%)
Sep 09, 2002 6.970 6.970 6.970 6.970 0 +0.06(+0.87%)
Sep 06, 2002 6.910 6.910 6.910 6.910 0 +0.17(+2.52%)
Sep 05, 2002 6.740 6.740 6.740 6.740 0 -0.11(-1.61%)
Sep 04, 2002 6.850 6.850 6.850 6.850 0 +0.16(+2.39%)
Sep 03, 2002 6.690 6.690 6.690 6.690 0 -0.28(-4.02%)
Aug 30, 2002 6.970 6.970 6.970 6.970 0 -0.03(-0.43%)
Aug 29, 2002 7.000 7.000 7.000 7.000 0 +0.04(+0.57%)
Aug 28, 2002 6.960 6.960 6.960 6.960 0 -0.11(-1.56%)
Aug 27, 2002 7.070 7.070 7.070 7.070 0 -0.16(-2.21%)
Aug 26, 2002 7.230 7.230 7.230 7.230 0 +0.05(+0.70%)
Aug 23, 2002 7.180 7.180 7.180 7.180 0 -0.19(-2.58%)
Aug 22, 2002 7.370 7.370 7.370 7.370 0 +0.12(+1.66%)
Aug 21, 2002 7.250 7.250 7.250 7.250 0 +0.11(+1.54%)
Aug 20, 2002 7.140 7.140 7.140 7.140 0 -0.09(-1.24%)
Aug 19, 2002 7.230 7.230 7.230 7.230 0 +0.16(+2.26%)
Aug 16, 2002 7.070 7.070 7.070 7.070 0 +0.01(+0.14%)
Aug 15, 2002 7.060 7.060 7.060 7.060 0 +0.44(+6.65%)
Aug 13, 2002 6.620 6.620 6.620 6.620 0 -0.13(-1.93%)
Aug 12, 2002 6.750 6.750 6.750 6.750 0 -0.04(-0.59%)
Aug 09, 2002 6.790 6.790 6.790 6.790 0 +0.02(+0.30%)
Aug 08, 2002 6.770 6.770 6.770 6.770 0 +0.21(+3.20%)
Aug 07, 2002 6.560 6.560 6.560 6.560 0 +0.11(+1.71%)
Aug 06, 2002 6.450 6.450 6.450 6.450 0 +0.18(+2.87%)
Aug 05, 2002 6.270 6.270 6.270 6.270 0 -0.23(-3.54%)
Aug 02, 2002 6.500 6.500 6.500 6.500 0 -0.18(-2.69%)
Aug 01, 2002 6.680 6.680 6.680 6.680 0 -0.21(-3.05%)
Jul 31, 2002 6.890 6.890 6.890 6.890 0 -0.01(-0.14%)
Jul 30, 2002 6.900 6.900 6.900 6.900 0 +0.03(+0.44%)
Jul 29, 2002 6.870 6.870 6.870 6.870 0 +0.39(+6.02%)
Jul 26, 2002 6.480 6.480 6.480 6.480 0 +0.14(+2.21%)
Jul 25, 2002 6.340 6.340 6.340 6.340 0 -0.12(-1.86%)
Jul 24, 2002 6.460 6.460 6.460 6.460 0 +0.36(+5.90%)
Jul 23, 2002 6.100 6.100 6.100 6.100 0 -0.16(-2.56%)
Jul 22, 2002 6.260 6.260 6.260 6.260 0 -0.15(-2.34%)
Jul 19, 2002 6.410 6.410 6.410 6.410 0 -0.25(-3.75%)
Jul 18, 2002 6.660 6.660 6.660 6.660 0 -0.21(-3.06%)
Jul 17, 2002 6.870 6.870 6.870 6.870 0 +0.04(+0.59%)
Jul 16, 2002 6.830 6.830 6.830 6.830 0 -0.11(-1.59%)
Jul 15, 2002 6.940 6.940 6.940 6.940 0 -0.03(-0.43%)
Jul 12, 2002 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jul 11, 2002 6.970 6.970 6.970 6.970 0 +0.11(+1.60%)
Jul 10, 2002 6.860 6.860 6.860 6.860 0 -0.23(-3.24%)
Jul 09, 2002 7.090 7.090 7.090 7.090 0 -0.23(-3.14%)
Jul 08, 2002 7.320 7.320 7.320 7.320 0 -0.15(-2.01%)
Jul 05, 2002 7.470 7.470 7.470 7.470 0 +0.29(+4.04%)
Jul 03, 2002 7.180 7.180 7.180 7.180 0 +0.10(+1.41%)
Jul 02, 2002 7.080 7.080 7.080 7.080 0 -0.17(-2.34%)
Jul 01, 2002 7.250 7.250 7.250 7.250 0 -0.21(-2.82%)
Jun 28, 2002 7.460 7.460 7.460 7.460 0 -0.01(-0.13%)
Jun 27, 2002 7.470 7.470 7.470 7.470 0 +0.09(+1.22%)
Jun 26, 2002 7.380 7.380 7.380 7.380 0 -0.02(-0.27%)
Jun 25, 2002 7.400 7.400 7.400 7.400 0 -0.14(-1.86%)
Jun 24, 2002 7.540 7.540 7.540 7.540 0 +0.07(+0.94%)
Jun 21, 2002 7.470 7.470 7.470 7.470 0 -0.17(-2.23%)
Jun 20, 2002 7.640 7.640 7.640 7.640 0 -0.15(-1.93%)
Jun 19, 2002 7.790 7.790 7.790 7.790 0 -0.13(-1.64%)
Jun 18, 2002 7.920 7.920 7.920 7.920 0 +0.01(+0.13%)
Jun 17, 2002 7.910 7.910 7.910 7.910 0 +0.20(+2.59%)
Jun 14, 2002 7.710 7.710 7.710 7.710 0 -0.03(-0.39%)
Jun 13, 2002 7.740 7.740 7.740 7.740 0 -0.07(-0.90%)
Jun 12, 2002 7.810 7.810 7.810 7.810 0 +0.00(+0.00%)
Jun 11, 2002 7.810 7.810 7.810 7.810 0 -0.15(-1.88%)
Jun 10, 2002 7.960 7.960 7.960 7.960 0 +0.03(+0.38%)
Jun 07, 2002 7.930 7.930 7.930 7.930 0 -0.02(-0.25%)
Jun 06, 2002 7.950 7.950 7.950 7.950 0 -0.14(-1.73%)
Jun 05, 2002 8.090 8.090 8.090 8.090 0 +0.08(+1.00%)
Jun 04, 2002 8.010 8.010 8.010 8.010 0 +0.00(+0.00%)
Jun 03, 2002 8.010 8.010 8.010 8.010 0 -0.19(-2.32%)
May 31, 2002 8.200 8.200 8.200 8.200 0 +0.06(+0.74%)
May 30, 2002 8.140 8.140 8.140 8.140 0 +0.00(+0.00%)
May 29, 2002 8.140 8.140 8.140 8.140 0 -0.04(-0.49%)
May 28, 2002 8.180 8.180 8.180 8.180 0 -0.08(-0.97%)
May 24, 2002 8.260 8.260 8.260 8.260 0 -0.08(-0.96%)
May 23, 2002 8.340 8.340 8.340 8.340 0 +0.06(+0.72%)
May 22, 2002 8.280 8.280 8.280 8.280 0 +0.02(+0.24%)
May 21, 2002 8.260 8.260 8.260 8.260 0 -0.12(-1.43%)
May 20, 2002 8.380 8.380 8.380 8.380 0 -0.12(-1.41%)
May 17, 2002 8.500 8.500 8.500 8.500 0 +0.08(+0.95%)
May 16, 2002 8.420 8.420 8.420 8.420 0 +0.03(+0.36%)
May 15, 2002 8.390 8.390 8.390 8.390 0 +0.03(+0.36%)
May 14, 2002 8.360 8.360 8.360 8.360 0 +0.21(+2.58%)
May 13, 2002 8.150 8.150 8.150 8.150 0 +0.17(+2.13%)
May 10, 2002 7.980 7.980 7.980 7.980 0 -0.16(-1.97%)
May 09, 2002 8.140 8.140 8.140 8.140 0 -0.13(-1.57%)
May 08, 2002 8.270 8.270 8.270 8.270 0 +0.33(+4.16%)
May 07, 2002 7.940 7.940 7.940 7.940 0 -0.03(-0.38%)
May 06, 2002 7.970 7.970 7.970 7.970 0 -0.18(-2.21%)
May 03, 2002 8.150 8.150 8.150 8.150 0 -0.13(-1.57%)
May 02, 2002 8.280 8.280 8.280 8.280 0 -0.06(-0.72%)
May 01, 2002 8.340 8.340 8.340 8.340 0 +0.09(+1.09%)
Apr 30, 2002 8.250 8.250 8.250 8.250 0 +0.06(+0.73%)
Apr 29, 2002 8.190 8.190 8.190 8.190 0 -0.10(-1.21%)
Apr 26, 2002 8.290 8.290 8.290 8.290 0 -0.18(-2.13%)
Apr 25, 2002 8.470 8.470 8.470 8.470 0 -0.03(-0.35%)
Apr 24, 2002 8.500 8.500 8.500 8.500 0 -0.01(-0.12%)
Apr 23, 2002 8.510 8.510 8.510 8.510 0 -0.09(-1.05%)
Apr 22, 2002 8.600 8.600 8.600 8.600 0 -0.15(-1.71%)
Apr 19, 2002 8.750 8.750 8.750 8.750 0 -0.01(-0.11%)
Apr 18, 2002 8.760 8.760 8.760 8.760 0 -0.02(-0.23%)
Apr 17, 2002 8.780 8.780 8.780 8.780 0 -0.03(-0.34%)
Apr 16, 2002 8.810 8.810 8.810 8.810 0 +0.18(+2.09%)
Apr 15, 2002 8.630 8.630 8.630 8.630 0 -0.05(-0.58%)
Apr 12, 2002 8.680 8.680 8.680 8.680 0 +0.11(+1.28%)
Apr 11, 2002 8.570 8.570 8.570 8.570 0 -0.22(-2.50%)
Apr 10, 2002 8.790 8.790 8.790 8.790 0 +0.07(+0.80%)
Apr 09, 2002 8.720 8.720 8.720 8.720 0 -0.06(-0.68%)
Apr 08, 2002 8.780 8.780 8.780 8.780 0 +0.02(+0.23%)
Apr 05, 2002 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
Apr 04, 2002 8.760 8.760 8.760 8.760 0 -0.06(-0.68%)
Apr 03, 2002 8.820 8.820 8.820 8.820 0 +0.00(+0.00%)
Apr 02, 2002 8.820 8.820 8.820 8.820 0 -0.13(-1.45%)
Apr 01, 2002 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Mar 28, 2002 8.950 8.950 8.950 8.950 0 +0.04(+0.45%)
Mar 27, 2002 8.910 8.910 8.910 8.910 0 +0.03(+0.34%)
Mar 26, 2002 8.880 8.880 8.880 8.880 0 +0.00(+0.00%)
Mar 25, 2002 8.880 8.880 8.880 8.880 0 -0.14(-1.55%)
Mar 22, 2002 9.020 9.020 9.020 9.020 0 -0.04(-0.44%)
Mar 21, 2002 9.060 9.060 9.060 9.060 0 +0.02(+0.22%)
Mar 20, 2002 9.040 9.040 9.040 9.040 0 -0.20(-2.16%)
Mar 19, 2002 9.240 9.240 9.240 9.240 0 +0.01(+0.11%)
Mar 18, 2002 9.230 9.230 9.230 9.230 0 +0.02(+0.22%)
Mar 15, 2002 9.210 9.210 9.210 9.210 0 +0.11(+1.21%)
Mar 14, 2002 9.100 9.100 9.100 9.100 0 -0.01(-0.11%)
Mar 13, 2002 9.110 9.110 9.110 9.110 0 -0.10(-1.09%)
Mar 12, 2002 9.210 9.210 9.210 9.210 0 -0.07(-0.75%)
Mar 11, 2002 9.280 9.280 9.280 9.280 0 +0.02(+0.22%)
Mar 08, 2002 9.260 9.260 9.260 9.260 0 +0.08(+0.87%)
Mar 07, 2002 9.180 9.180 9.180 9.180 0 -0.06(-0.65%)
Mar 06, 2002 9.240 9.240 9.240 9.240 0 +0.10(+1.09%)
Mar 05, 2002 9.140 9.140 9.140 9.140 0 -0.04(-0.44%)
Mar 04, 2002 9.180 9.180 9.180 9.180 0 +0.20(+2.23%)
Mar 01, 2002 8.980 8.980 8.980 8.980 0 +0.25(+2.86%)
Feb 28, 2002 8.730 8.730 8.730 8.730 0 -0.01(-0.11%)
Feb 27, 2002 8.740 8.740 8.740 8.740 0 +0.03(+0.34%)
Feb 26, 2002 8.710 8.710 8.710 8.710 0 -0.01(-0.11%)
Feb 25, 2002 8.720 8.720 8.720 8.720 0 +0.17(+1.99%)
Feb 22, 2002 8.550 8.550 8.550 8.550 0 +0.07(+0.83%)
Feb 21, 2002 8.480 8.480 8.480 8.480 0 -0.19(-2.19%)
Feb 20, 2002 8.670 8.670 8.670 8.670 0 +0.08(+0.93%)
Feb 19, 2002 8.590 8.590 8.590 8.590 0 -0.17(-1.94%)
Feb 15, 2002 8.760 8.760 8.760 8.760 0 -0.14(-1.57%)
Feb 14, 2002 8.900 8.900 8.900 8.900 0 -0.04(-0.45%)
Feb 13, 2002 8.940 8.940 8.940 8.940 0 +0.07(+0.79%)
Feb 12, 2002 8.870 8.870 8.870 8.870 0 -0.04(-0.45%)
Feb 11, 2002 8.910 8.910 8.910 8.910 0 +0.14(+1.60%)
Feb 08, 2002 8.770 8.770 8.770 8.770 0 +0.16(+1.86%)
Feb 07, 2002 8.610 8.610 8.610 8.610 0 +0.00(+0.00%)
Feb 06, 2002 8.610 8.610 8.610 8.610 0 -0.04(-0.46%)
Feb 05, 2002 8.650 8.650 8.650 8.650 0 -0.05(-0.57%)
Feb 04, 2002 8.700 8.700 8.700 8.700 0 -0.24(-2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.