Great Gray Collective Investment Trust - MFS International Diversification CIT Fund (GAALEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.89
-0.01 (-0.09%)
At close: Aug 27, 2026
GAALEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.09% |
| Aug 26, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Aug 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.42% |
| Aug 24, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.34% |
| Aug 21, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 1.10% |
| Aug 20, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.34% |
| Aug 19, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.72 | 0.43% |
| Aug 18, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.93% |
| Aug 17, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.78 | -0.26% |
| Aug 14, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.08% |
| Aug 13, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.08% |
| Aug 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.08% |
| Aug 11, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| Aug 10, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.17% |
| Aug 7, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.94% |
| Aug 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.17% |
| Aug 5, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.34% |
| Aug 4, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 1.03% |
| Aug 3, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.43% |
| Jul 31, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.17% |
| Jul 30, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 2.57% |
| Jul 29, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.27% |
| Jul 28, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.18% |
| Jul 27, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.53% |
| Jul 24, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.27% |
| Jul 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.80% |
| Jul 22, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.09% |
| Jul 21, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.98% |
| Jul 20, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.54% |
| Jul 17, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.79% |
| Jul 16, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.35% |
| Jul 15, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.62% |
| Jul 14, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.44% |
| Jul 13, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.88% |
| Jul 10, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.26% |
| Jul 9, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.26% |
| Jul 8, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.70% |
| Jul 7, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.04% |
| Jul 6, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.49% |
| Jul 2, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.31 | 0.80% |
| Jul 1, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.44% |
| Jun 30, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.25% |
| Jun 26, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.45% |
| Jun 25, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.36% |
| Jun 24, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.18% |
| Jun 23, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -2.28% |
| Jun 22, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.18% |
| Jun 18, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.61% |
| Jun 17, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.70% |
| Jun 16, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.17% |