Baillie Gifford Global Alpha Equities Fund (BGALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.65
+0.39 (2.40%)
At close: Apr 24, 2025
BGALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 2.40% |
| Apr 23, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.92% |
| Apr 22, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 2.47% |
| Apr 21, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.96% |
| Apr 17, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.21% |
| Apr 16, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.90% |
| Apr 15, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.12% |
| Apr 14, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.58% |
| Apr 11, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 2.06% |
| Apr 10, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -3.65% |
| Apr 9, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 9.50% |
| Apr 8, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -1.46% |
| Apr 7, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.32% |
| Apr 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.86% |
| Apr 3, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -4.74% |
| Apr 2, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.79% |
| Apr 1, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.56% |
| Mar 31, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.62% |
| Mar 28, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -2.43% |
| Mar 27, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.34% |
| Mar 26, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -1.77% |
| Mar 25, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.17% |
| Mar 24, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.75% |
| Mar 21, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.11% |
| Mar 20, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.35% |
| Mar 19, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 1.06% |
| Mar 18, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -1.22% |
| Mar 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.26% |
| Mar 14, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 2.42% |
| Mar 13, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.63% |
| Mar 12, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.82% |
| Mar 11, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.09% |
| Mar 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.94% |
| Mar 7, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.04% |
| Mar 6, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.51% |
| Mar 5, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2.29% |
| Mar 4, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.92% |
| Mar 3, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -1.94% |
| Feb 28, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.86% |
| Feb 27, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -1.97% |
| Feb 26, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.65% |
| Feb 25, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.28% |
| Feb 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.15% |
| Feb 21, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -1.99% |
| Feb 20, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.66% |
| Feb 19, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.22% |
| Feb 18, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.20% |
| Feb 14, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.24% |
| Feb 13, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1.45% |
| Feb 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.26% |