Baillie Gifford Global Alpha Equities Fund Class K (BGAKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.07
+0.04 (0.22%)
Oct 25, 2024, 4:00 PM EDT
BGAKX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 28, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.28% |
Oct 25, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.22% |
Oct 24, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.39% |
Oct 23, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.94% |
Oct 22, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.49% |
Oct 21, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.38% |
Oct 18, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.72% |
Oct 17, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.49% |
Oct 16, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.50% |
Oct 15, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -1.63% |
Oct 14, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.44% |
Oct 11, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.99% |
Oct 10, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.27% |
Oct 9, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.33% |
Oct 8, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.33% |
Oct 7, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.71% |
Oct 4, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.94% |
Oct 3, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.50% |
Oct 2, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.05% |
Oct 1, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.60% |
Sep 30, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.16% |
Sep 27, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.11% |
Sep 26, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.44% |
Sep 25, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.17% |
Sep 24, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.72% |
Sep 23, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.17% |
Sep 20, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.83% |
Sep 19, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 2.49% |
Sep 18, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.34% |
Sep 17, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.28% |
Sep 16, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.28% |
Sep 13, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.63% |
Sep 12, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.69% |
Sep 11, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.34% |
Sep 10, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.29% |
Sep 9, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.06% |
Sep 6, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -1.85% |
Sep 5, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.12% |
Sep 4, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.40% |
Sep 3, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -2.53% |
Aug 30, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.68% |
Aug 29, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.57% |
Aug 28, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.73% |
Aug 27, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.11% |
Aug 26, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.79% |
Aug 23, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 1.36% |
Aug 22, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.85% |
Aug 21, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.91% |
Aug 20, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.40% |
Aug 19, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.09% |
Aug 16, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.06% |
Aug 15, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.93% |
Aug 14, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.12% |
Aug 13, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 2.02% |
Aug 12, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.36% |
Aug 9, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.60% |
Aug 8, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 2.57% |
Aug 7, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.49% |
Aug 6, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.86% |
Aug 5, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -2.40% |
Aug 2, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -2.00% |
Aug 1, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.79% |
Jul 31, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.58% |
Jul 30, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
Jul 29, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
Jul 26, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.67% |
Jul 25, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.06% |
Jul 24, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -2.61% |
Jul 23, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.23% |
Jul 22, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.82% |
Jul 19, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.87% |
Jul 18, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -1.03% |
Jul 17, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -2.07% |
Jul 16, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 1.02% |
Jul 15, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.34% |
Jul 12, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.57% |
Jul 11, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.17% |
Jul 10, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.92% |
Jul 9, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.11% |
Jul 8, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.23% |
Jul 5, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.81% |
Jul 3, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.58% |
Jul 2, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.41% |
Jul 1, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.52% |
Jun 28, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.46% |
Jun 27, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.17% |
Jun 26, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.17% |
Jun 25, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.52% |
Jun 24, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.17% |
Jun 21, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.06% |
Jun 20, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.58% |
Jun 18, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.06% |
Jun 17, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.35% |
Jun 14, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.46% |
Jun 13, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.46% |
Jun 12, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 1.28% |
Jun 11, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.46% |
Jun 10, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.41% |
Jun 7, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.58% |
Jun 6, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.06% |