Baillie Gifford Global Alpha Equities Fund (BGATX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.22
+0.01 (0.05%)
Oct 17, 2025, 4:00 PM EDT
BGATX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.20% |
| Oct 17, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.05% |
| Oct 16, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.52% |
| Oct 15, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.21% |
| Oct 14, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.36% |
| Oct 13, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1.79% |
| Oct 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.11% |
| Oct 9, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.66% |
| Oct 8, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.92% |
| Oct 7, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.56% |
| Oct 6, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.36% |
| Oct 3, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.15% |
| Oct 2, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.93% |
| Oct 1, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.36% |
| Sep 30, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.31% |
| Sep 29, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.10% |
| Sep 26, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.21% |
| Sep 25, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.83% |
| Sep 24, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.47% |
| Sep 23, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.57% |
| Sep 22, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.41% |
| Sep 19, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.16% |
| Sep 18, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.94% |
| Sep 17, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.05% |
| Sep 16, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.21% |
| Sep 15, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.74% |
| Sep 12, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.37% |
| Sep 11, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1.12% |
| Sep 10, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.16% |
| Sep 9, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.32% |
| Sep 8, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.86% |
| Sep 5, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| Sep 4, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.59% |
| Sep 3, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.38% |
| Sep 2, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -1.07% |
| Aug 29, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.69% |
| Aug 28, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.54% |
| Aug 27, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.21% |
| Aug 26, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.21% |
| Aug 25, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.43% |
| Aug 22, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 2.07% |
| Aug 21, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.33% |
| Aug 20, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.49% |
| Aug 19, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.64% |
| Aug 18, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.16% |
| Aug 15, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.22% |
| Aug 14, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.64% |
| Aug 13, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.54% |
| Aug 12, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 1.47% |
| Aug 11, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.70% |