Goldman Sachs High Yield Instl ( GSHIX) - Price History
Monthly price history for GSHIX (Goldman Sachs High Yield Instl)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $5.62 | $5.62 |
| May 2026 | $5.63 | $5.63 |
| April 2026 | $5.64 | $5.64 |
| March 2026 | $5.57 | $5.57 |
| February 2026 | $5.65 | $5.68 |
| January 2026 | $5.65 | $5.71 |
| December 2025 | $5.62 | $5.71 |
| November 2025 | $5.59 | $5.71 |
| October 2025 | $5.55 | $5.70 |
| September 2025 | $5.54 | $5.72 |
| August 2025 | $5.51 | $5.72 |
| July 2025 | $5.44 | $5.68 |
| June 2025 | $5.42 | $5.69 |
| May 2025 | $5.31 | $5.61 |
| April 2025 | $5.22 | $5.54 |
| March 2025 | $5.21 | $5.56 |
| February 2025 | $5.28 | $5.67 |
| January 2025 | $5.24 | $5.66 |
| December 2024 | $5.18 | $5.62 |
| November 2024 | $5.20 | $5.68 |
| October 2024 | $5.16 | $5.66 |
| September 2024 | $5.19 | $5.73 |
| August 2024 | $5.12 | $5.68 |
| July 2024 | $5.05 | $5.64 |
| June 2024 | $4.96 | $5.57 |
| May 2024 | $4.92 | $5.55 |
| April 2024 | $4.86 | $5.51 |
| March 2024 | $4.89 | $5.58 |
| February 2024 | $4.86 | $5.57 |
| January 2024 | $4.85 | $5.59 |
| December 2023 | $4.84 | $5.61 |
| November 2023 | $4.68 | $5.45 |
| October 2023 | $4.49 | $5.25 |
| September 2023 | $4.55 | $5.35 |
| August 2023 | $4.60 | $5.44 |
| July 2023 | $4.58 | $5.45 |
| June 2023 | $4.52 | $5.41 |
| May 2023 | $4.47 | $5.37 |
| April 2023 | $4.51 | $5.45 |
| March 2023 | $4.47 | $5.43 |
| February 2023 | $4.42 | $5.39 |
| January 2023 | $4.48 | $5.49 |
| December 2022 | $4.31 | $5.31 |
| November 2022 | $4.33 | $5.37 |
| October 2022 | $4.23 | $5.27 |
| September 2022 | $4.12 | $5.16 |
| August 2022 | $4.32 | $5.43 |
| July 2022 | $4.41 | $5.57 |
| June 2022 | $4.17 | $5.29 |
| May 2022 | $4.48 | $5.72 |
| April 2022 | $4.49 | $5.76 |
| March 2022 | $4.68 | $6.02 |
| February 2022 | $4.74 | $6.13 |
| January 2022 | $4.79 | $6.22 |
| December 2021 | $4.92 | $6.42 |
| November 2021 | $4.83 | $6.32 |
| October 2021 | $4.88 | $6.42 |
| September 2021 | $4.91 | $6.48 |
| August 2021 | $4.91 | $6.50 |
| July 2021 | $4.90 | $6.51 |
| June 2021 | $4.88 | $6.52 |
| May 2021 | $4.81 | $6.45 |
| April 2021 | $4.80 | $6.46 |
| March 2021 | $4.74 | $6.41 |
| February 2021 | $4.75 | $6.44 |
| January 2021 | $4.74 | $6.46 |
| December 2020 | $4.73 | $6.47 |
| November 2020 | $4.66 | $6.40 |
| October 2020 | $4.45 | $6.14 |
| September 2020 | $4.44 | $6.16 |
| August 2020 | $4.49 | $6.26 |
| July 2020 | $4.45 | $6.23 |
| June 2020 | $4.24 | $5.96 |
| May 2020 | $4.18 | $5.91 |
| April 2020 | $3.98 | $5.65 |
| March 2020 | $3.84 | $5.49 |
| February 2020 | $4.40 | $6.32 |
| January 2020 | $4.48 | $6.47 |
| December 2019 | $4.48 | $6.50 |
| November 2019 | $4.38 | $6.38 |
| October 2019 | $4.36 | $6.39 |
| September 2019 | $4.35 | $6.40 |
| August 2019 | $4.33 | $6.40 |
| July 2019 | $4.32 | $6.42 |
| June 2019 | $4.29 | $6.40 |
| May 2019 | $4.19 | $6.28 |
| April 2019 | $4.25 | $6.40 |
| March 2019 | $4.18 | $6.33 |
| February 2019 | $4.14 | $6.30 |
| January 2019 | $4.08 | $6.24 |
| December 2018 | $3.88 | $5.96 |
| November 2018 | $3.98 | $6.15 |
| October 2018 | $4.03 | $6.25 |
| September 2018 | $4.11 | $6.41 |
| August 2018 | $4.08 | $6.39 |
| July 2018 | $4.05 | $6.37 |
| June 2018 | $4 | $6.32 |
| May 2018 | $3.99 | $6.34 |
| April 2018 | $4 | $6.38 |
| March 2018 | $3.96 | $6.35 |
| February 2018 | $4 | $6.44 |
| January 2018 | $4.04 | $6.54 |
| December 2017 | $4.03 | $6.54 |
| November 2017 | $4.02 | $6.56 |
| October 2017 | $4.03 | $6.60 |
| September 2017 | $4.02 | $6.61 |
| August 2017 | $3.99 | $6.59 |
| July 2017 | $3.99 | $6.63 |
| June 2017 | $3.95 | $6.58 |
| May 2017 | $3.96 | $6.63 |
| April 2017 | $3.93 | $6.61 |
| March 2017 | $3.89 | $6.58 |
| February 2017 | $3.91 | $6.64 |
| January 2017 | $3.85 | $6.57 |
| December 2016 | $3.79 | $6.50 |
| November 2016 | $3.73 | $6.42 |
| October 2016 | $3.73 | $6.46 |
| September 2016 | $3.72 | $6.46 |
| August 2016 | $3.69 | $6.45 |
| July 2016 | $3.61 | $6.34 |
| June 2016 | $3.53 | $6.22 |
| May 2016 | $3.50 | $6.20 |
| April 2016 | $3.49 | $6.21 |
| March 2016 | $3.38 | $6.04 |
| February 2016 | $3.27 | $5.87 |
| January 2016 | $3.28 | $5.92 |
| December 2015 | $3.33 | $6.05 |
| November 2015 | $3.42 | $6.25 |
| October 2015 | $3.50 | $6.42 |
| September 2015 | $3.40 | $6.28 |
| August 2015 | $3.51 | $6.51 |
| July 2015 | $3.57 | $6.65 |
| June 2015 | $3.58 | $6.70 |
| May 2015 | $3.64 | $6.85 |
| April 2015 | $3.63 | $6.87 |
| March 2015 | $3.59 | $6.82 |
| February 2015 | $3.60 | $6.87 |
| January 2015 | $3.53 | $6.76 |
| December 2014 | $3.50 | $6.75 |
| November 2014 | $3.54 | $7 |
| October 2014 | $3.57 | $7.09 |
| September 2014 | $3.53 | $7.04 |
| August 2014 | $3.60 | $7.22 |
| July 2014 | $3.55 | $7.15 |
| June 2014 | $3.60 | $7.29 |
| May 2014 | $3.57 | $7.26 |
| April 2014 | $3.55 | $7.25 |
| March 2014 | $3.53 | $7.25 |
| February 2014 | $3.53 | $7.27 |
| January 2014 | $3.45 | $7.15 |
| December 2013 | $3.43 | $7.14 |
| November 2013 | $3.40 | $7.38 |
| October 2013 | $3.38 | $7.38 |
| September 2013 | $3.30 | $7.23 |
| August 2013 | $3.27 | $7.21 |
| July 2013 | $3.29 | $7.29 |
| June 2013 | $3.23 | $7.19 |
| May 2013 | $3.32 | $7.43 |
| April 2013 | $3.34 | $7.51 |
| March 2013 | $3.28 | $7.42 |
| February 2013 | $3.24 | $7.37 |
| January 2013 | $3.22 | $7.37 |
| December 2012 | $3.18 | $7.31 |
| November 2012 | $3.13 | $7.37 |
| October 2012 | $3.10 | $7.35 |
| September 2012 | $3.07 | $7.32 |
| August 2012 | $3.03 | $7.26 |
| July 2012 | $3 | $7.23 |
| June 2012 | $2.94 | $7.13 |
| May 2012 | $2.89 | $7.03 |
| April 2012 | $2.93 | $7.17 |
| March 2012 | $2.90 | $7.14 |
| February 2012 | $2.90 | $7.19 |
| January 2012 | $2.83 | $7.05 |
| December 2011 | $2.74 | $6.87 |
| November 2011 | $2.67 | $6.80 |
| October 2011 | $2.74 | $7.01 |
| September 2011 | $2.57 | $6.63 |
| August 2011 | $2.68 | $6.94 |
| July 2011 | $2.81 | $7.34 |
| June 2011 | $2.78 | $7.32 |
| May 2011 | $2.82 | $7.45 |
| April 2011 | $2.81 | $7.47 |
| March 2011 | $2.76 | $7.40 |
| February 2011 | $2.76 | $7.45 |
| January 2011 | $2.72 | $7.40 |
| December 2010 | $2.67 | $7.30 |
| November 2010 | $2.61 | $7.18 |
| October 2010 | $2.64 | $7.31 |
| September 2010 | $2.58 | $7.19 |
| August 2010 | $2.51 | $7.05 |
| July 2010 | $2.51 | $7.10 |
| June 2010 | $2.43 | $6.92 |
| May 2010 | $2.40 | $6.89 |
| April 2010 | $2.49 | $7.18 |
| March 2010 | $2.46 | $7.09 |
| February 2010 | $2.39 | $6.93 |
| January 2010 | $2.39 | $6.97 |
| December 2009 | $2.36 | $6.95 |
| November 2009 | $2.29 | $6.82 |
| October 2009 | $2.26 | $6.82 |
| September 2009 | $2.21 | $6.75 |
| August 2009 | $2.09 | $6.44 |
| July 2009 | $2.04 | $6.36 |
| June 2009 | $1.91 | $6.02 |
| May 2009 | $1.86 | $5.92 |
| April 2009 | $1.75 | $5.64 |
| March 2009 | $1.59 | $5.19 |
| February 2009 | $1.56 | $5.17 |
| January 2009 | $1.58 | $5.30 |
| December 2008 | $1.49 | $5.06 |
| November 2008 | $1.41 | $4.88 |
| October 2008 | $1.51 | $5.30 |
| September 2008 | $1.80 | $6.40 |
| August 2008 | $1.93 | $6.95 |
| July 2008 | $1.91 | $6.96 |
| June 2008 | $1.93 | $7.12 |
| May 2008 | $2 | $7.44 |
| April 2008 | $1.98 | $7.45 |
| March 2008 | $1.88 | $7.14 |
| February 2008 | $1.86 | $7.17 |
| January 2008 | $1.88 | $7.33 |
| December 2007 | $1.92 | $7.63 |
| November 2007 | $1.92 | $7.69 |
| October 2007 | $1.97 | $7.94 |
| September 2007 | $1.95 | $7.94 |
| August 2007 | $1.89 | $7.78 |
| July 2007 | $1.86 | $7.72 |
| June 2007 | $1.92 | $8.10 |
| May 2007 | $1.95 | $8.29 |
| April 2007 | $1.93 | $8.27 |
| March 2007 | $1.89 | $8.20 |
| February 2007 | $1.88 | $8.23 |
| January 2007 | $1.85 | $8.16 |
| December 2006 | $1.80 | $8.12 |
| November 2006 | $1.79 | $8.11 |
| October 2006 | $1.76 | $8.05 |
| September 2006 | $1.73 | $7.98 |
| August 2006 | $1.70 | $7.94 |
| July 2006 | $1.67 | $7.88 |
| June 2006 | $1.65 | $7.86 |
| May 2006 | $1.66 | $7.96 |
| April 2006 | $1.65 | $8 |
| March 2006 | $1.63 | $7.99 |
| February 2006 | $1.62 | $7.99 |
| January 2006 | $1.59 | $7.94 |
| December 2005 | $1.56 | $7.87 |
| November 2005 | $1.54 | $7.84 |
| October 2005 | $1.51 | $7.82 |
| September 2005 | $1.52 | $7.96 |
| August 2005 | $1.53 | $8.06 |
| July 2005 | $1.51 | $8.06 |
| June 2005 | $1.48 | $7.98 |
| May 2005 | $1.44 | $7.85 |
| April 2005 | $1.42 | $7.83 |
| March 2005 | $1.43 | $8 |
| February 2005 | $1.47 | $8.26 |
| January 2005 | $1.44 | $8.17 |
| December 2004 | $1.43 | $8.23 |
| November 2004 | $1.40 | $8.17 |
| October 2004 | $1.37 | $8.09 |
| September 2004 | $1.35 | $8 |
| August 2004 | $1.32 | $7.95 |
| July 2004 | $1.30 | $7.87 |
| June 2004 | $1.28 | $7.84 |
| May 2004 | $1.26 | $7.77 |
| April 2004 | $1.28 | $7.95 |
| March 2004 | $1.27 | $7.96 |
| February 2004 | $1.26 | $7.98 |
| January 2004 | $1.27 | $8.08 |
| December 2003 | $1.25 | $7.97 |
| November 2003 | $1.22 | $7.86 |
| October 2003 | $1.20 | $7.81 |
| September 2003 | $1.18 | $7.69 |
| August 2003 | $1.15 | $7.55 |
| July 2003 | $1.13 | $7.50 |
| June 2003 | $1.13 | $7.57 |
| May 2003 | $1.10 | $7.38 |
| April 2003 | $1.08 | $7.31 |
| March 2003 | $1.02 | $6.98 |
| February 2003 | $1 | $6.87 |
| January 2003 | $0.99 | $6.86 |
| December 2002 | $0.97 | $6.76 |
| November 2002 | $0.96 | $6.75 |
| October 2002 | $0.90 | $6.39 |
| September 2002 | $0.91 | $6.56 |
| August 2002 | $0.92 | $6.68 |
| July 2002 | $0.91 | $6.62 |
| June 2002 | $0.94 | $6.91 |
| May 2002 | $0.99 | $7.37 |
| April 2002 | $0.99 | $7.45 |
| March 2002 | $0.98 | $7.41 |
| February 2002 | $0.96 | $7.29 |
| January 2002 | $0.97 | $7.47 |
| December 2001 | $0.97 | $7.49 |
| November 2001 | $0.96 | $7.53 |
| October 2001 | $0.92 | $7.25 |
| September 2001 | $0.88 | $7.04 |
| August 2001 | $0.94 | $7.72 |
| July 2001 | $0.93 | $7.72 |
| June 2001 | $0.93 | $7.73 |
| May 2001 | $0.95 | $8.04 |
| April 2001 | $0.94 | $7.99 |
| March 2001 | $0.94 | $8.04 |
| February 2001 | $0.96 | $8.33 |
| January 2001 | $0.95 | $8.32 |
| December 2000 | $0.89 | $7.88 |
| November 2000 | $0.87 | $7.75 |
| October 2000 | $0.91 | $8.19 |
| September 2000 | $0.94 | $8.54 |
| August 2000 | $0.96 | $8.74 |
| July 2000 | $0.94 | $8.71 |
| June 2000 | $0.94 | $8.71 |
| May 2000 | $0.92 | $8.63 |
| April 2000 | $0.93 | $8.82 |
| March 2000 | $0.93 | $8.87 |
| February 2000 | $0.94 | $9.03 |
| January 2000 | $0.93 | $9.05 |
| December 1999 | $0.93 | $9.10 |
| November 1999 | $0.92 | $9.14 |
| October 1999 | $0.91 | $9.08 |
| September 1999 | $0.91 | $9.14 |
| August 1999 | $0.91 | $9.27 |
| July 1999 | $0.92 | $9.43 |
| June 1999 | $0.92 | $9.51 |
| May 1999 | $0.93 | $9.61 |
| April 1999 | $0.95 | $9.89 |
| March 1999 | $0.93 | $9.79 |
| February 1999 | $0.91 | $9.69 |
| January 1999 | $0.91 | $9.72 |
| December 1998 | $0.89 | $9.62 |
| November 1998 | $0.89 | $9.71 |
| October 1998 | $0.84 | $9.17 |
| September 1998 | $0.85 | $9.35 |
| August 1998 | $0.86 | $9.47 |
| July 1998 | $0.92 | $10.25 |
| June 1998 | $0.92 | $10.21 |
| May 1998 | $0.93 | $10.28 |
| April 1998 | $0.92 | $10.28 |
| March 1998 | $0.93 | $10.34 |
| February 1998 | $0.92 | $10.32 |
| January 1998 | $0.92 | $10.30 |
| December 1997 | $0.90 | $10.10 |
| November 1997 | $0.89 | $9.98 |
| October 1997 | $0.88 | $9.97 |
| September 1997 | $0.88 | $10.08 |
| August 1997 | $0.87 | $9.96 |
GSHIX
Price: $5.62
52 week price:
Dividend Yield: 6.51%
5-year range yield:
Forward Dividend Yield: 6.51%
Dividend Per Share: 0.36 USD
Earnings Per Share: 0.63 USD
P/E Ratio: 9.01
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 2.5 billion
Average Dividend Frequency: 12
Years Paying Dividends: 30
DGR3: 7.01%
DGR5: 0.72%
DGR10: -2.84%
DGR20: -2.71%