Great Gray Collective Investment Trust - GQG Partners International Equity CIT Fund (GAALYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.64
-0.21 (-1.05%)
At close: Oct 16, 2026
GAALYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.05% |
| Oct 15, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.13% |
| Oct 14, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -2.10% |
| Oct 13, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.59% |
| Oct 12, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.01% |
| Oct 9, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.28% |
| Oct 8, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.02% |
| Oct 7, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.65% |
| Oct 6, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.02% |
| Oct 5, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.13% |
| Oct 2, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.02% |
| Oct 1, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.16% |
| Sep 30, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.54% |
| Sep 29, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.62% |
| Sep 28, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.99% |
| Sep 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.69% |
| Sep 24, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.42% |
| Sep 23, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.78% |
| Sep 22, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.70 | 1.94% |
| Sep 21, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.20% |
| Sep 18, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.02% |
| Sep 17, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.22% |
| Sep 16, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.10% |
| Sep 15, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.02% |
| Sep 14, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.40% |
| Sep 11, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| Sep 10, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.46% |
| Sep 9, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.02% |
| Sep 8, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.95% |
| Sep 4, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.01% |
| Sep 3, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.43% |
| Sep 2, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.15% |
| Sep 1, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.02% |
| Aug 31, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.64% |
| Aug 28, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.30 | -0.63% |
| Aug 27, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.17% |
| Aug 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.44% |
| Aug 25, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| Aug 24, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.90% |
| Aug 21, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.37% |
| Aug 20, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.62% |
| Aug 19, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.38% |
| Aug 18, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.02% |
| Aug 17, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.01% |
| Aug 14, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.59% |
| Aug 13, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.02% |
| Aug 12, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.21% |
| Aug 11, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Aug 10, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.25% |
| Aug 7, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.44% |