Morgan Stanley Cntrpnt Global A (GLCAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 30 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 29 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 26 Apr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 25 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 24 Apr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 23 Apr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 22 Apr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 19 Apr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 18 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 17 Apr 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 16 Apr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 15 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 12 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 11 Apr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 10 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 09 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 08 Apr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 05 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 04 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 03 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 02 Apr 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 01 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 28 Mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 27 Mar 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 26 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 25 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 22 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 21 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 20 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 19 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 18 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 15 Mar 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 14 Mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 13 Mar 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 12 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 11 Mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 08 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 07 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 06 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 05 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 04 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 01 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 29 Feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 28 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 27 Feb 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 26 Feb 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 23 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 22 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 21 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 20 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 16 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 15 Feb 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 14 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 13 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 12 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 09 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 08 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 07 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 06 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 05 Feb 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 02 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 01 Feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 31 Jan 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 30 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 29 Jan 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 26 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 25 Jan 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 24 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 23 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 22 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 19 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 18 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 17 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 16 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 12 Jan 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 11 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 10 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 09 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 08 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 05 Jan 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 04 Jan 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 03 Jan 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 02 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 29 Dec 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 28 Dec 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 27 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 26 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 22 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 21 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 20 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 19 Dec 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 18 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 15 Dec 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 14 Dec 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 13 Dec 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 12 Dec 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 11 Dec 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 08 Dec 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 07 Dec 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.