UK markets closed

Goldman Sachs GQG Ptnrs Intl Opps Instl (GSIMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.29+0.10 (+0.45%)
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202422.1922.1922.1922.1922.19-
01 May 202422.0322.0322.0322.0322.03-
30 Apr 202422.0922.0922.0922.0922.09-
29 Apr 202422.3622.3622.3622.3622.36-
26 Apr 202422.3622.3622.3622.3622.36-
25 Apr 202422.1922.1922.1922.1922.19-
24 Apr 202422.1322.1322.1322.1322.13-
23 Apr 202422.2222.2222.2222.2222.22-
22 Apr 202421.8721.8721.8721.8721.87-
19 Apr 202421.5621.5621.5621.5621.56-
18 Apr 202421.7821.7821.7821.7821.78-
17 Apr 202421.8721.8721.8721.8721.87-
16 Apr 202422.0922.0922.0922.0922.09-
15 Apr 202422.1422.1422.1422.1422.14-
12 Apr 202422.3622.3622.3622.3622.36-
11 Apr 202422.7522.7522.7522.7522.75-
10 Apr 202422.6022.6022.6022.6022.60-
09 Apr 202422.7122.7122.7122.7122.71-
08 Apr 202422.7622.7622.7622.7622.76-
05 Apr 202422.6622.6622.6622.6622.66-
04 Apr 202422.4522.4522.4522.4522.45-
03 Apr 202422.7122.7122.7122.7122.71-
02 Apr 202422.5722.5722.5722.5722.57-
01 Apr 202422.5722.5722.5722.5722.57-
28 Mar 202422.5122.5122.5122.5122.51-
27 Mar 202422.4722.4722.4722.4722.47-
26 Mar 202422.4722.4722.4722.4722.47-
25 Mar 202422.5822.5822.5822.5822.58-
22 Mar 202422.5222.5222.5222.5222.52-
21 Mar 202422.5022.5022.5022.5022.50-
20 Mar 202422.4022.4022.4022.4022.40-
19 Mar 202422.1422.1422.1422.1422.14-
18 Mar 202422.1422.1422.1422.1422.14-
15 Mar 202422.1122.1122.1122.1122.11-
14 Mar 202422.2522.2522.2522.2522.25-
13 Mar 202422.2622.2622.2622.2622.26-
12 Mar 202422.4722.4722.4722.4722.47-
11 Mar 202422.1822.1822.1822.1822.18-
08 Mar 202422.4122.4122.4122.4122.41-
07 Mar 202422.8622.8622.8622.8622.86-
06 Mar 202422.3722.3722.3722.3722.37-
05 Mar 202422.1122.1122.1122.1122.11-
04 Mar 202422.2822.2822.2822.2822.28-
01 Mar 202422.1722.1722.1722.1722.17-
29 Feb 202421.7021.7021.7021.7021.70-
28 Feb 202421.6321.6321.6321.6321.63-
27 Feb 202421.8621.8621.8621.8621.86-
26 Feb 202421.9121.9121.9121.9121.91-
23 Feb 202421.7721.7721.7721.7721.77-
22 Feb 202421.7821.7821.7821.7821.78-
21 Feb 202421.1921.1921.1921.1921.19-
20 Feb 202421.2621.2621.2621.2621.26-
16 Feb 202421.4621.4621.4621.4621.46-
15 Feb 202421.4621.4621.4621.4621.46-
14 Feb 202421.3021.3021.3021.3021.30-
13 Feb 202420.9620.9620.9620.9620.96-
12 Feb 202421.3821.3821.3821.3821.38-
09 Feb 202421.3421.3421.3421.3421.34-
08 Feb 202421.1221.1221.1221.1221.12-
07 Feb 202421.0621.0621.0621.0621.06-
06 Feb 202420.8520.8520.8520.8520.85-
05 Feb 202420.7420.7420.7420.7420.74-
02 Feb 202420.7020.7020.7020.7020.70-
01 Feb 202420.6820.6820.6820.6820.68-
31 Jan 202420.4320.4320.4320.4320.43-
30 Jan 202420.5620.5620.5620.5620.56-
29 Jan 202420.6320.6320.6320.6320.63-
26 Jan 202420.3820.3820.3820.3820.38-
25 Jan 202420.3420.3420.3420.3420.34-
24 Jan 202420.1820.1820.1820.1820.18-
23 Jan 202419.9819.9819.9819.9819.98-
22 Jan 202420.0420.0420.0420.0420.04-
19 Jan 202420.0220.0220.0220.0220.02-
18 Jan 202419.8419.8419.8419.8419.84-
17 Jan 202419.6519.6519.6519.6519.65-
16 Jan 202419.8419.8419.8419.8419.84-
12 Jan 202420.0820.0820.0820.0820.08-
11 Jan 202419.9819.9819.9819.9819.98-
10 Jan 202420.0020.0020.0020.0020.00-
09 Jan 202419.8919.8919.8919.8919.89-
08 Jan 202419.9719.9719.9719.9719.97-
05 Jan 202419.8119.8119.8119.8119.81-
04 Jan 202419.7619.7619.7619.7619.76-
03 Jan 202419.6819.6819.6819.6819.68-
02 Jan 202419.6019.6019.6019.6019.60-
29 Dec 202319.8119.8119.8119.8119.81-
28 Dec 202319.8119.8119.8119.8119.81-
27 Dec 202319.8819.8819.8819.8819.88-
26 Dec 202319.7719.7719.7719.7719.77-
22 Dec 202319.6419.6419.6419.6419.64-
21 Dec 202319.6019.6019.6019.6019.60-
20 Dec 202319.3019.3019.3019.3019.30-
20 Dec 20230.467 Dividend
19 Dec 202320.1020.1020.1020.1019.63-
18 Dec 202319.9719.9719.9719.9719.51-
15 Dec 202319.8219.8219.8219.8219.36-
14 Dec 202319.9119.9119.9119.9119.45-
13 Dec 202319.7019.7019.7019.7019.24-
12 Dec 202319.4319.4319.4319.4318.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...