Skip to main content
Baillie Gifford Global Alpha Equities Fund (BGALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.31
-0.29 (-1.65%)
Jan 10, 2025, 9:30 AM EST

BGALX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 202517.3217.3217.3217.3217.320.41%
Jan 13, 202517.2517.2517.2517.2517.25-0.35%
Jan 10, 202517.3117.3117.3117.3117.31-1.65%
Jan 8, 202517.6017.6017.6017.6017.600.11%
Jan 7, 202517.5817.5817.5817.5817.58-1.40%
Jan 6, 202517.8317.8317.8317.8317.830.91%
Jan 3, 202517.6717.6717.6717.6717.671.38%
Jan 2, 202517.4317.4317.4317.4317.430.23%
Dec 31, 202417.3917.3917.3917.3917.39-0.57%
Dec 30, 202417.4917.4917.4917.4917.49-9.66%
Dec 27, 202419.3619.3619.3619.3617.66-0.72%
Dec 26, 202419.5019.5019.5019.5017.78-0.31%
Dec 24, 202419.5619.5619.5619.5617.840.67%
Dec 23, 202419.4319.4319.4319.4317.720.47%
Dec 20, 202419.3419.3419.3419.3417.640.57%
Dec 19, 202419.2319.2319.2319.2317.54-3.61%
Dec 18, 202419.9519.9519.9519.9518.19-
Dec 17, 202419.9519.9519.9519.9518.19-0.20%
Dec 16, 202419.9919.9919.9919.9918.230.10%
Dec 13, 202419.9719.9719.9719.9718.21-0.65%
Dec 12, 202420.1020.1020.1020.1018.33-0.74%
Dec 11, 202420.2520.2520.2520.2518.471.05%
Dec 10, 202420.0420.0420.0420.0418.28-0.99%
Dec 9, 202420.2420.2420.2420.2418.46-0.34%
Dec 6, 202420.3120.3120.3120.3118.520.64%
Dec 5, 202420.1820.1820.1820.1818.40-0.35%
Dec 4, 202420.2520.2520.2520.2518.470.55%
Dec 3, 202420.1420.1420.1420.1418.370.10%
Dec 2, 202420.1220.1220.1220.1218.350.60%
Nov 29, 202420.0020.0020.0020.0018.240.55%
Nov 27, 202419.8919.8919.8919.8918.14-0.15%
Nov 26, 202419.9219.9219.9219.9218.170.05%
Nov 25, 202419.9119.9119.9119.9118.161.01%
Nov 22, 202419.7119.7119.7119.7117.970.41%
Nov 21, 202419.6319.6319.6319.6317.900.46%
Nov 20, 202419.5419.5419.5419.5417.82-0.05%
Nov 19, 202419.5519.5519.5519.5517.830.57%
Nov 18, 202419.4419.4419.4419.4417.730.62%
Nov 15, 202419.3219.3219.3219.3217.62-1.73%
Nov 14, 202419.6619.6619.6619.6617.93-0.96%
Nov 13, 202419.8519.8519.8519.8518.10-0.20%
Nov 12, 202419.8919.8919.8919.8918.14-0.25%
Nov 11, 202419.9419.9419.9419.9418.180.40%
Nov 8, 202419.8619.8619.8619.8618.110.30%
Nov 7, 202419.8019.8019.8019.8018.06-
Nov 6, 202419.8019.8019.8019.8018.061.02%
Nov 5, 202419.6019.6019.6019.6017.871.40%
Nov 4, 202419.3319.3319.3319.3317.63-0.10%
Nov 1, 202419.3519.3519.3519.3517.650.62%
Oct 31, 202419.2319.2319.2319.2317.54-1.54%
Oct 30, 202419.5319.5319.5319.5317.81-0.26%
Oct 29, 202419.5819.5819.5819.5817.860.31%
Oct 28, 202419.5219.5219.5219.5217.800.31%
Oct 25, 202419.4619.4619.4619.4617.750.26%
Oct 24, 202419.4119.4119.4119.4117.700.36%
Oct 23, 202419.3419.3419.3419.3417.64-0.97%
Oct 22, 202419.5319.5319.5319.5317.81-0.46%
Oct 21, 202419.6219.6219.6219.6217.89-0.41%
Oct 18, 202419.7019.7019.7019.7017.970.72%
Oct 17, 202419.5619.5619.5619.5617.84-0.46%
Oct 16, 202419.6519.6519.6519.6517.920.46%
Oct 15, 202419.5619.5619.5619.5617.84-1.61%
Oct 14, 202419.8819.8819.8819.8818.130.45%
Oct 11, 202419.7919.7919.7919.7918.050.97%
Oct 10, 202419.6019.6019.6019.6017.87-0.25%
Oct 9, 202419.6519.6519.6519.6517.920.36%
Oct 8, 202419.5819.5819.5819.5817.860.31%
Oct 7, 202419.5219.5219.5219.5217.80-0.71%
Oct 4, 202419.6619.6619.6619.6617.930.92%
Oct 3, 202419.4819.4819.4819.4817.76-0.46%
Oct 2, 202419.5719.5719.5719.5717.85-0.05%
Oct 1, 202419.5819.5819.5819.5817.86-0.66%
Sep 30, 202419.7119.7119.7119.7117.97-0.15%
Sep 27, 202419.7419.7419.7419.7418.00-0.15%
Sep 26, 202419.7719.7719.7719.7718.031.49%
Sep 25, 202419.4819.4819.4819.4817.76-0.20%
Sep 24, 202419.5219.5219.5219.5217.800.77%
Sep 23, 202419.3719.3719.3719.3717.660.16%
Sep 20, 202419.3419.3419.3419.3417.64-0.82%
Sep 19, 202419.5019.5019.5019.5017.782.47%
Sep 18, 202419.0319.0319.0319.0317.35-0.31%
Sep 17, 202419.0919.0919.0919.0917.410.26%
Sep 16, 202419.0419.0419.0419.0417.360.32%
Sep 13, 202418.9818.9818.9818.9817.310.58%
Sep 12, 202418.8718.8718.8718.8717.210.75%
Sep 11, 202418.7318.7318.7318.7317.081.30%
Sep 10, 202418.4918.4918.4918.4916.860.33%
Sep 9, 202418.4318.4318.4318.4316.811.04%
Sep 6, 202418.2418.2418.2418.2416.63-1.88%
Sep 5, 202418.5918.5918.5918.5916.95-0.11%
Sep 4, 202418.6118.6118.6118.6116.97-0.43%
Sep 3, 202418.6918.6918.6918.6917.04-2.45%
Aug 30, 202419.1619.1619.1619.1617.470.68%
Aug 29, 202419.0319.0319.0319.0317.350.53%
Aug 28, 202418.9318.9318.9318.9317.26-0.73%
Aug 27, 202419.0719.0719.0719.0717.390.10%
Aug 26, 202419.0519.0519.0519.0517.37-0.78%
Aug 23, 202419.2019.2019.2019.2017.510.52%
Aug 22, 202419.1019.1019.1019.1017.42-
Aug 21, 202419.1019.1019.1019.1017.420.90%