UK markets open in 57 minutes

AMG GW&K Small Cap Core Z (GWEZX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
30.91+0.18 (+0.59%)
At close: 08:01PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202430.9130.9130.9130.9130.91-
21 Jun 202430.7330.7330.7330.7330.73-
20 Jun 202430.6330.6330.6330.6330.63-
18 Jun 202430.6930.6930.6930.6930.69-
17 Jun 202430.5730.5730.5730.5730.57-
14 Jun 202430.2830.2830.2830.2830.28-
13 Jun 202430.6930.6930.6930.6930.69-
12 Jun 202431.0231.0231.0231.0231.02-
11 Jun 202430.5930.5930.5930.5930.59-
10 Jun 202430.6730.6730.6730.6730.67-
07 Jun 202430.9030.9030.9030.9030.90-
06 Jun 202430.9030.9030.9030.9030.90-
05 Jun 202431.0131.0131.0131.0131.01-
04 Jun 202430.6930.6930.6930.6930.69-
03 Jun 202430.9630.9630.9630.9630.96-
31 May 202430.9430.9430.9430.9430.94-
30 May 202430.9430.9430.9430.9430.94-
29 May 202430.7030.7030.7030.7030.70-
28 May 202431.1031.1031.1031.1031.10-
24 May 202430.9930.9930.9930.9930.99-
23 May 202430.8130.8130.8130.8130.81-
22 May 202431.2131.2131.2131.2131.21-
21 May 202431.4331.4331.4331.4331.43-
20 May 202431.5031.5031.5031.5031.50-
17 May 202431.4431.4431.4431.4431.44-
16 May 202431.3931.3931.3931.3931.39-
15 May 202431.5731.5731.5731.5731.57-
14 May 202431.2831.2831.2831.2831.28-
13 May 202431.1231.1231.1231.1231.12-
10 May 202431.1431.1431.1431.1431.14-
09 May 202431.2931.2931.2931.2931.29-
08 May 202430.9830.9830.9830.9830.98-
07 May 202431.1631.1631.1631.1631.16-
06 May 202431.0431.0431.0431.0431.04-
03 May 202430.6730.6730.6730.6730.67-
02 May 202430.3530.3530.3530.3530.35-
01 May 202430.0730.0730.0730.0730.07-
30 Apr 202429.9429.9429.9429.9429.94-
29 Apr 202430.4530.4530.4530.4530.45-
26 Apr 202430.2930.2930.2930.2930.29-
25 Apr 202430.0530.0530.0530.0530.05-
24 Apr 202430.3430.3430.3430.3430.34-
23 Apr 202430.4530.4530.4530.4530.45-
22 Apr 202429.9429.9429.9429.9429.94-
19 Apr 202429.6929.6929.6929.6929.69-
18 Apr 202429.5129.5129.5129.5129.51-
17 Apr 202429.6529.6529.6529.6529.65-
16 Apr 202429.9229.9229.9229.9229.92-
15 Apr 202429.9629.9629.9629.9629.96-
12 Apr 202430.8530.8530.8530.8530.85-
11 Apr 202430.8530.8530.8530.8530.85-
10 Apr 202430.7430.7430.7430.7430.74-
09 Apr 202431.4831.4831.4831.4831.48-
08 Apr 202431.2731.2731.2731.2731.27-
05 Apr 202431.0931.0931.0931.0931.09-
04 Apr 202430.8930.8930.8930.8930.89-
03 Apr 202431.1431.1431.1431.1431.14-
02 Apr 202431.0131.0131.0131.0131.01-
01 Apr 202431.5031.5031.5031.5031.50-
28 Mar 202431.8731.8731.8731.8731.87-
27 Mar 202431.6731.6731.6731.6731.67-
26 Mar 202431.0831.0831.0831.0831.08-
25 Mar 202431.0231.0231.0231.0231.02-
22 Mar 202431.1631.1631.1631.1631.16-
21 Mar 202431.5431.5431.5431.5431.54-
20 Mar 202431.1931.1931.1931.1931.19-
19 Mar 202430.8130.8130.8130.8130.81-
18 Mar 202430.5830.5830.5830.5830.58-
15 Mar 202430.6530.6530.6530.6530.65-
14 Mar 202430.5730.5730.5730.5730.57-
13 Mar 202431.1031.1031.1031.1031.10-
12 Mar 202431.0431.0431.0431.0431.04-
11 Mar 202431.1331.1331.1331.1331.13-
08 Mar 202431.2531.2531.2531.2531.25-
07 Mar 202431.3231.3231.3231.3231.32-
06 Mar 202431.0731.0731.0731.0731.07-
05 Mar 202430.9130.9130.9130.9130.91-
04 Mar 202431.2031.2031.2031.2031.20-
01 Mar 202431.3331.3331.3331.3331.33-
29 Feb 202431.1631.1631.1631.1631.16-
28 Feb 202431.1431.1431.1431.1431.14-
27 Feb 202431.1331.1331.1331.1331.13-
26 Feb 202430.9830.9830.9830.9830.98-
23 Feb 202430.9230.9230.9230.9230.92-
22 Feb 202430.9430.9430.9430.9430.94-
21 Feb 202430.7330.7330.7330.7330.73-
20 Feb 202430.8030.8030.8030.8030.80-
16 Feb 202431.0731.0731.0731.0731.07-
15 Feb 202431.1731.1731.1731.1731.17-
14 Feb 202430.4630.4630.4630.4630.46-
13 Feb 202429.8129.8129.8129.8129.81-
12 Feb 202430.8330.8330.8330.8330.83-
09 Feb 202430.3730.3730.3730.3730.37-
08 Feb 202429.9829.9829.9829.9829.98-
07 Feb 202429.6929.6929.6929.6929.69-
06 Feb 202429.7029.7029.7029.7029.70-
05 Feb 202429.3529.3529.3529.3529.35-
02 Feb 202429.7329.7329.7329.7329.73-
01 Feb 202429.7729.7729.7729.7729.77-
31 Jan 202429.3429.3429.3429.3429.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...