Baillie Gifford Emerging Markets Equities Fund (BGELX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.05
+0.29 (1.22%)
Sep 5, 2025, 4:00 PM EDT
BGELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.87% |
| Sep 8, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.91% |
| Sep 5, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.22% |
| Sep 4, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.17% |
| Sep 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.42% |
| Sep 2, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.29% |
| Aug 29, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.08% |
| Aug 28, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.30% |
| Aug 27, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.79% |
| Aug 26, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.04% |
| Aug 25, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.38% |
| Aug 22, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 1.75% |
| Aug 21, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.13% |
| Aug 20, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.72% |
| Aug 19, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.09% |
| Aug 18, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.21% |
| Aug 15, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.29% |
| Aug 14, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.00% |
| Aug 13, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1.22% |
| Aug 12, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 1.50% |
| Aug 11, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.21% |
| Aug 8, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.09% |
| Aug 7, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1.56% |
| Aug 6, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.09% |
| Aug 5, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| Aug 4, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.68% |
| Aug 1, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.48% |
| Jul 31, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.78% |
| Jul 30, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.64% |
| Jul 29, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.17% |
| Jul 28, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.30% |
| Jul 25, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.17% |
| Jul 24, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.68% |
| Jul 23, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 1.77% |
| Jul 22, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.17% |
| Jul 21, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.17% |
| Jul 18, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| Jul 17, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.39% |
| Jul 16, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.26% |
| Jul 15, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 1.18% |
| Jul 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.04% |
| Jul 11, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.52% |
| Jul 10, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Jul 9, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.22% |
| Jul 8, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.66% |
| Jul 7, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -1.43% |
| Jul 3, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.39% |
| Jul 2, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.70% |
| Jul 1, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.04% |
| Jun 30, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.31% |