Great Gray Collective Investment Trust - MFS International Diversification CIT Fund (GAALEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.45
-0.01 (-0.09%)
At close: Oct 16, 2026
GAALEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.08% |
| Oct 15, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.46 | 0.61% |
| Oct 14, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.61% |
| Oct 13, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.26% |
| Oct 12, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.17% |
| Oct 9, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.14% |
| Oct 8, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.70% |
| Oct 7, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -1.21% |
| Oct 6, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.34% |
| Oct 5, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.69% |
| Oct 2, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.88% |
| Oct 1, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.96% |
| Sep 30, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.35% |
| Sep 29, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.09% |
| Sep 28, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.01% |
| Sep 25, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.60% |
| Sep 23, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.94% |
| Sep 22, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.08% |
| Sep 21, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 1.12% |
| Sep 18, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.60% |
| Sep 17, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.77% |
| Sep 15, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.69% |
| Sep 14, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.60% |
| Sep 11, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.43% |
| Sep 10, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.77% |
| Sep 9, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.18% |
| Sep 8, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.17% |
| Sep 4, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Sep 3, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.10% |
| Sep 2, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.09% |
| Sep 1, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.67% |
| Aug 31, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.17% |
| Aug 28, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.25% |
| 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% |