Baillie Gifford Global Alpha Equities Fund Class I (BGASX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.02
-0.26 (-1.60%)
Jan 10, 2025, 9:30 AM EST
BGASX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jan 13, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.37% |
Jan 10, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -1.60% |
Jan 8, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.06% |
Jan 7, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -1.39% |
Jan 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.92% |
Jan 3, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.36% |
Jan 2, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.25% |
Dec 31, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.56% |
Dec 30, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -9.91% |
Dec 27, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 16.34 | -0.72% |
Dec 26, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 16.46 | -0.28% |
Dec 24, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 16.50 | 0.67% |
Dec 23, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 16.39 | 0.45% |
Dec 20, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 16.32 | 0.56% |
Dec 19, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 16.23 | -3.62% |
Dec 18, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 16.84 | - |
Dec 17, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 16.84 | -0.16% |
Dec 16, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 16.86 | 0.11% |
Dec 13, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 16.85 | -0.70% |
Dec 12, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 16.96 | -0.69% |
Dec 11, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 17.08 | 1.02% |
Dec 10, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 16.91 | -0.96% |
Dec 9, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 17.07 | -0.37% |
Dec 6, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 17.14 | 0.64% |
Dec 5, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 17.03 | -0.37% |
Dec 4, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 17.09 | 0.54% |
Dec 3, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 17.00 | 0.16% |
Dec 2, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 16.97 | 0.59% |
Nov 29, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 16.87 | 0.54% |
Nov 27, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 16.78 | -0.16% |
Nov 26, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 16.81 | 0.05% |
Nov 25, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 16.80 | 0.98% |
Nov 22, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 16.64 | 0.44% |
Nov 21, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 16.56 | 0.44% |
Nov 20, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 16.49 | -0.06% |
Nov 19, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 16.50 | 0.61% |
Nov 18, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 16.40 | 0.61% |
Nov 15, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 16.30 | -1.75% |
Nov 14, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 16.59 | -0.92% |
Nov 13, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 16.75 | -0.22% |
Nov 12, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 16.78 | -0.27% |
Nov 11, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 16.83 | 0.43% |
Nov 8, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 16.76 | -1.13% |
Nov 7, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 16.95 | 1.36% |
Nov 6, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 16.72 | 1.10% |
Nov 5, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 16.54 | 1.34% |
Nov 4, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 16.32 | -0.11% |
Nov 1, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 16.34 | 0.67% |
Oct 31, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 16.23 | -1.55% |
Oct 30, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 16.48 | -0.28% |
Oct 29, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 16.53 | 0.33% |
Oct 28, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 16.47 | 0.28% |
Oct 25, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 16.43 | 0.28% |
Oct 24, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 16.38 | 0.33% |
Oct 23, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 16.33 | -0.94% |
Oct 22, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 16.48 | -0.49% |
Oct 21, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 16.56 | -0.38% |
Oct 18, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 16.63 | 0.72% |
Oct 17, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 16.51 | -0.49% |
Oct 16, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 16.59 | 0.50% |
Oct 15, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 16.51 | -1.57% |
Oct 14, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 16.77 | 0.38% |
Oct 11, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 16.71 | 0.99% |
Oct 10, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 16.55 | -0.22% |
Oct 9, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 16.58 | 0.33% |
Oct 8, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 16.53 | 0.33% |
Oct 7, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 16.47 | -0.77% |
Oct 4, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 16.60 | 0.94% |
Oct 3, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 16.45 | -0.50% |
Oct 2, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 16.53 | - |
Oct 1, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 16.53 | -0.66% |
Sep 30, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 16.64 | -0.16% |
Sep 27, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 16.66 | -0.11% |
Sep 26, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 16.68 | 1.44% |
Sep 25, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 16.45 | -0.17% |
Sep 24, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 16.47 | 0.72% |
Sep 23, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 16.36 | 0.17% |
Sep 20, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 16.33 | -0.83% |
Sep 19, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 16.46 | 2.49% |
Sep 18, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 16.06 | -0.34% |
Sep 17, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 16.12 | 0.28% |
Sep 16, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 16.07 | 0.28% |
Sep 13, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 16.03 | 0.63% |
Sep 12, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 15.93 | 0.69% |
Sep 11, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 15.82 | 1.34% |
Sep 10, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 15.61 | 0.29% |
Sep 9, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 15.56 | 1.06% |
Sep 6, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 15.40 | -1.86% |
Sep 5, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 15.69 | -0.12% |
Sep 4, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 15.71 | -0.46% |
Sep 3, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 15.78 | -2.47% |
Aug 30, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 16.18 | 0.68% |
Aug 29, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 16.07 | 0.57% |
Aug 28, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 15.98 | -0.79% |
Aug 27, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 16.11 | 0.17% |
Aug 26, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 16.08 | -0.84% |
Aug 23, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 16.22 | 1.36% |
Aug 22, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 16.00 | -0.79% |
Aug 21, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 16.13 | 0.91% |
Aug 20, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 15.98 | -0.40% |