Artisan Global Value Fund Investor Class (ARTGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.76
+0.07 (0.22%)
Jul 8, 2026, 8:10 AM EST
ARTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -1.45% |
| Jul 7, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.22% |
| Jul 6, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.96% |
| Jul 2, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 1.06% |
| Jul 1, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.75% |
| Jun 30, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.03% |
| Jun 29, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.16% |
| Jun 26, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.16% |
| Jun 25, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.23% |
| Jun 24, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.85% |
| Jun 23, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.78% |
| Jun 22, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.36% |
| Jun 18, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.06% |
| Jun 17, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.80% |
| Jun 16, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.52% |
| Jun 15, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.55% |
| Jun 12, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 1.32% |
| Jun 11, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 1.23% |
| Jun 10, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -1.54% |
| Jun 9, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 1.53% |
| Jun 8, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.70% |
| Jun 5, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -1.34% |
| Jun 4, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.22% |
| Jun 3, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.69% |
| Jun 2, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.20% |
| Jun 1, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.33% |
| May 29, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.30% |
| May 28, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.10% |
| May 27, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.66% |
| May 26, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.20% |
| May 22, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.30% |
| May 21, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.70% |
| May 20, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.57% |
| May 19, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.77% |
| May 18, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 1.56% |
| May 15, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -1.50% |
| May 14, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.60% |
| May 13, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.10% |
| May 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.47% |
| May 11, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.07% |
| May 8, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.34% |
| May 7, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.63% |
| May 6, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 2.36% |
| May 5, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.51% |
| May 4, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.27% |
| May 1, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.38% |
| Apr 30, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 1.07% |
| Apr 29, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.48% |
| Apr 28, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.31% |
| Apr 27, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.41% |