Great Gray Collective Investment Trust - GQG Partners Emerging Markets Equity CIT Fund (GAALQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.65
-0.18 (-0.93%)
Oct 15, 2026, 4:00 PM EST
GAALQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.57% |
| Oct 15, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.93% |
| Oct 14, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -3.17% |
| Oct 13, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.72% |
| Oct 12, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.01% |
| Oct 9, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.65% |
| Oct 8, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.01% |
| Oct 7, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -2.44% |
| Oct 6, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 3.03% |
| Oct 5, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 1.07% |
| Oct 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.02% |
| Oct 1, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.09% |
| Sep 30, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.63% |
| Sep 29, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.80% |
| Sep 28, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.44% |
| Sep 25, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.92% |
| Sep 24, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.04% |
| Sep 23, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.96% |
| Sep 22, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 2.74% |
| Sep 21, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.88% |
| Sep 18, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.01% |
| Sep 17, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.64% |
| Sep 16, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.52% |
| Sep 15, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| Sep 14, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -2.15% |
| Sep 11, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.02% |
| Sep 10, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -1.18% |
| Sep 9, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.01% |
| Sep 8, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 2.18% |
| Sep 4, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.02% |
| Sep 3, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 1.50% |
| Sep 2, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.69% |
| Sep 1, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.03% |
| Aug 31, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.95 | -0.28% |
| Aug 28, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -1.01% |
| Aug 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.66% |
| Aug 26, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.93% |
| Aug 25, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Aug 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.31% |
| Aug 21, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.15% |
| Aug 20, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.89% |
| Aug 19, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.01% |
| Aug 18, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -1.17% |
| Aug 17, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.01% |
| Aug 14, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.10% |
| Aug 13, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.01% |
| Aug 12, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -1.41% |
| Aug 11, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.02% |
| Aug 10, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.11% |
| Aug 7, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.39% |