UK markets closed

Goldman Sachs GQG Ptnrs Intl Opps A (GSIHX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.02+0.16 (+0.73%)
As of 08:05AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202422.0222.0222.0222.0222.02-
01 May 202421.8621.8621.8621.8621.86-
30 Apr 202421.9121.9121.9121.9121.91-
29 Apr 202422.1822.1822.1822.1822.18-
26 Apr 202422.1922.1922.1922.1922.19-
25 Apr 202422.0222.0222.0222.0222.02-
24 Apr 202421.9621.9621.9621.9621.96-
23 Apr 202422.0422.0422.0422.0422.04-
22 Apr 202421.7021.7021.7021.7021.70-
19 Apr 202421.3921.3921.3921.3921.39-
18 Apr 202421.6121.6121.6121.6121.61-
17 Apr 202421.7021.7021.7021.7021.70-
16 Apr 202421.9221.9221.9221.9221.92-
15 Apr 202421.9721.9721.9721.9721.97-
12 Apr 202422.1922.1922.1922.1922.19-
11 Apr 202422.5722.5722.5722.5722.57-
10 Apr 202422.4322.4322.4322.4322.43-
09 Apr 202422.5322.5322.5322.5322.53-
08 Apr 202422.5922.5922.5922.5922.59-
05 Apr 202422.4922.4922.4922.4922.49-
04 Apr 202422.2822.2822.2822.2822.28-
03 Apr 202422.5322.5322.5322.5322.53-
02 Apr 202422.4022.4022.4022.4022.40-
01 Apr 202422.4022.4022.4022.4022.40-
28 Mar 202422.3422.3422.3422.3422.34-
27 Mar 202422.3022.3022.3022.3022.30-
26 Mar 202422.3022.3022.3022.3022.30-
25 Mar 202422.4122.4122.4122.4122.41-
22 Mar 202422.3522.3522.3522.3522.35-
21 Mar 202422.3322.3322.3322.3322.33-
20 Mar 202422.2322.2322.2322.2322.23-
19 Mar 202421.9721.9721.9721.9721.97-
18 Mar 202421.9821.9821.9821.9821.98-
15 Mar 202421.9421.9421.9421.9421.94-
14 Mar 202422.0922.0922.0922.0922.09-
13 Mar 202422.1022.1022.1022.1022.10-
12 Mar 202422.3122.3122.3122.3122.31-
11 Mar 202422.0222.0222.0222.0222.02-
08 Mar 202422.2422.2422.2422.2422.24-
07 Mar 202422.6922.6922.6922.6922.69-
06 Mar 202422.2122.2122.2122.2122.21-
05 Mar 202421.9521.9521.9521.9521.95-
04 Mar 202422.1222.1222.1222.1222.12-
01 Mar 202422.0022.0022.0022.0022.00-
29 Feb 202421.5421.5421.5421.5421.54-
28 Feb 202421.4721.4721.4721.4721.47-
27 Feb 202421.7021.7021.7021.7021.70-
26 Feb 202421.7521.7521.7521.7521.75-
23 Feb 202421.6121.6121.6121.6121.61-
22 Feb 202421.6321.6321.6321.6321.63-
21 Feb 202421.0421.0421.0421.0421.04-
20 Feb 202421.1121.1121.1121.1121.11-
16 Feb 202421.3121.3121.3121.3121.31-
15 Feb 202421.3121.3121.3121.3121.31-
14 Feb 202421.1521.1521.1521.1521.15-
13 Feb 202420.8120.8120.8120.8120.81-
12 Feb 202421.2321.2321.2321.2321.23-
09 Feb 202421.1921.1921.1921.1921.19-
08 Feb 202420.9720.9720.9720.9720.97-
07 Feb 202420.9120.9120.9120.9120.91-
06 Feb 202420.7120.7120.7120.7120.71-
05 Feb 202420.6020.6020.6020.6020.60-
02 Feb 202420.5620.5620.5620.5620.56-
01 Feb 202420.5420.5420.5420.5420.54-
31 Jan 202420.2920.2920.2920.2920.29-
30 Jan 202420.4220.4220.4220.4220.42-
29 Jan 202420.4820.4820.4820.4820.48-
26 Jan 202420.2420.2420.2420.2420.24-
25 Jan 202420.2020.2020.2020.2020.20-
24 Jan 202420.0420.0420.0420.0420.04-
23 Jan 202419.8419.8419.8419.8419.84-
22 Jan 202419.9119.9119.9119.9119.91-
19 Jan 202419.8819.8819.8819.8819.88-
18 Jan 202419.7019.7019.7019.7019.70-
17 Jan 202419.5119.5119.5119.5119.51-
16 Jan 202419.7019.7019.7019.7019.70-
12 Jan 202419.9519.9519.9519.9519.95-
11 Jan 202419.8519.8519.8519.8519.85-
10 Jan 202419.8619.8619.8619.8619.86-
09 Jan 202419.7519.7519.7519.7519.75-
08 Jan 202419.8319.8319.8319.8319.83-
05 Jan 202419.6819.6819.6819.6819.68-
04 Jan 202419.6219.6219.6219.6219.62-
03 Jan 202419.5519.5519.5519.5519.55-
02 Jan 202419.4719.4719.4719.4719.47-
29 Dec 202319.6719.6719.6719.6719.67-
28 Dec 202319.6719.6719.6719.6719.67-
27 Dec 202319.7519.7519.7519.7519.75-
26 Dec 202319.6419.6419.6419.6419.64-
22 Dec 202319.5019.5019.5019.5019.50-
21 Dec 202319.4719.4719.4719.4719.47-
20 Dec 202319.1719.1719.1719.1719.17-
20 Dec 20230.402 Dividend
19 Dec 202319.9119.9119.9119.9119.51-
18 Dec 202319.7819.7819.7819.7819.38-
15 Dec 202319.6219.6219.6219.6219.22-
14 Dec 202319.7219.7219.7219.7219.32-
13 Dec 202319.5019.5019.5019.5019.11-
12 Dec 202319.2419.2419.2419.2418.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...