Goldman Sachs GQG Ptnrs Intl Opps C (GSILX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 24 June 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 21 June 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 20 June 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 18 June 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 17 June 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 14 June 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 13 June 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 12 June 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 11 June 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 10 June 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 07 June 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 06 June 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 05 June 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 04 June 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 03 June 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 31 May 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 30 May 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 29 May 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 28 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 24 May 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 23 May 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 22 May 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 21 May 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 20 May 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 17 May 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 16 May 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 15 May 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 14 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 13 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 10 May 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 09 May 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 08 May 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 07 May 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 06 May 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 03 May 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 02 May 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 01 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 30 Apr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 29 Apr 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 26 Apr 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 25 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 24 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 23 Apr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 22 Apr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 19 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 18 Apr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 17 Apr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 16 Apr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 15 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 12 Apr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 11 Apr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 10 Apr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 09 Apr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 08 Apr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 05 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 04 Apr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 03 Apr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 02 Apr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 01 Apr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 28 Mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 27 Mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 26 Mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 25 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 22 Mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 21 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 20 Mar 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 19 Mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 18 Mar 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 15 Mar 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 14 Mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 13 Mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 12 Mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 11 Mar 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 08 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 07 Mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 06 Mar 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 05 Mar 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 04 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 01 Mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 29 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 28 Feb 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 27 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 26 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 23 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 22 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 21 Feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 20 Feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 16 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 15 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 14 Feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 13 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 12 Feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 09 Feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 08 Feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 07 Feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 06 Feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 05 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 02 Feb 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 01 Feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| *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.