Skip to main content
logo
Great Gray Collective Investment Trust - GQG Partners Emerging Markets Equity CIT Fund (GAALSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.26
-0.16 (-0.93%)
Oct 15, 2026, 4:00 PM EST

GAALSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 16, 202616.9916.9916.9916.9916.99-1.57%
Oct 15, 202617.2617.2617.2617.2617.26-0.93%
Oct 14, 202617.4217.4217.4217.4217.42-3.20%
Oct 13, 202618.0018.0018.0018.0018.00-0.72%
Oct 12, 202618.1318.1318.1318.1318.130.02%
Oct 9, 202618.1318.1318.1318.1318.13-1.65%
Oct 8, 202618.4318.4318.4318.4318.43-
Oct 7, 202618.4318.4318.4318.4318.43-2.48%
Oct 6, 202618.9018.9018.9018.9018.903.05%
Oct 5, 202618.3418.3418.3418.3418.341.10%
Oct 2, 202618.1418.1418.1418.1418.14-0.03%
Oct 1, 202618.1518.1518.1518.1518.140.09%
Sep 30, 202618.1318.1318.1318.1318.13-0.63%
Sep 29, 202618.2418.2418.2418.2418.240.81%
Sep 28, 202618.1018.1018.1018.1018.10-1.44%
Sep 25, 202618.3618.3618.3618.3618.360.92%
Sep 24, 202618.1918.1918.1918.1918.19-1.04%
Sep 23, 202618.3818.3818.3818.3818.38-0.96%
Sep 22, 202618.5618.5618.5618.5618.562.78%
Sep 21, 202618.0618.0618.0618.0618.060.84%
Sep 18, 202617.9117.9117.9117.9117.91-
Sep 17, 202617.9117.9117.9117.9117.911.65%
Sep 16, 202617.6217.6217.6217.6217.62-0.51%
Sep 15, 202617.7117.7117.7117.7117.71-0.02%
Sep 14, 202617.7117.7117.7117.7117.71-2.13%
Sep 11, 202618.1018.1018.1018.1018.10-
Sep 10, 202618.1018.1018.1018.1018.10-1.21%
Sep 9, 202618.3218.3218.3218.3218.320.01%
Sep 8, 202618.3218.3218.3218.3218.322.22%
Sep 4, 202617.9217.9217.9217.9217.92-0.02%
Sep 3, 202617.9217.9217.9217.9217.921.49%
Sep 2, 202617.6617.6617.6617.6617.660.68%
Sep 1, 202617.5417.5417.5417.5417.54-0.01%
Aug 31, 202617.5417.5417.5417.5417.54-0.28%
Aug 28, 202617.5917.5917.5917.5917.59-1.01%
Aug 27, 202617.7717.7717.7717.7717.770.66%
Aug 26, 202617.6517.6517.6517.6517.650.94%
Aug 25, 202617.4917.4917.4917.4917.49-0.01%
Aug 24, 202617.4917.4917.4917.4917.49-1.31%
Aug 21, 202617.7217.7217.7217.7217.721.15%
Aug 20, 202617.5217.5217.5217.5217.520.89%
Aug 19, 202617.3717.3717.3717.3717.37-0.01%
Aug 18, 202617.3717.3717.3717.3717.37-1.20%
Aug 17, 202617.5817.5817.5817.5817.580.03%
Aug 14, 202617.5817.5817.5817.5817.58-0.08%
Aug 13, 202617.5917.5917.5917.5917.59-
Aug 12, 202617.5917.5917.5917.5917.59-1.45%
Aug 11, 202617.8517.8517.8517.8517.850.02%
Aug 10, 202617.8517.8517.8517.8517.85-0.10%
Aug 7, 202617.8717.8717.8717.8717.87-0.36%