Great Gray Collective Investment Trust - GQG Partners International Equity CIT Fund (GAALZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.78
-0.21 (-1.05%)
At close: Oct 16, 2026
GAALZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.05% |
| Oct 15, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.13% |
| Oct 14, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -2.08% |
| Oct 13, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.63% |
| Oct 12, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.01% |
| Oct 9, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.26% |
| Oct 8, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.01% |
| Oct 7, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.66% |
| Oct 6, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.01% |
| Oct 5, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.17% |
| Oct 2, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Oct 1, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.16% |
| Sep 30, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.54% |
| Sep 29, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.61% |
| Sep 28, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.99% |
| Sep 25, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.69% |
| Sep 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.42% |
| Sep 23, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.78% |
| Sep 22, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.92% |
| Sep 21, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.24% |
| Sep 18, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| Sep 17, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.19% |
| Sep 16, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.05% |
| Sep 15, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| Sep 14, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.37% |
| Sep 11, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.02% |
| Sep 10, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.47% |
| Sep 9, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.01% |
| Sep 8, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.98% |
| Sep 4, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.02% |
| Sep 3, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.40% |
| Sep 2, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.15% |
| Sep 1, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.01% |
| Aug 31, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.64% |
| Aug 28, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.63% |
| Aug 27, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.17% |
| Aug 26, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.54 | 0.41% |
| Aug 25, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.02% |
| Aug 24, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.90% |
| Aug 21, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.37% |
| Aug 20, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.56 | 0.62% |
| Aug 19, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.38% |
| Aug 18, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -1.03% |
| Aug 17, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| Aug 14, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.63% |
| Aug 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.02% |
| Aug 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.22% |
| Aug 11, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.01% |
| Aug 10, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.25% |
| Aug 7, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.43% |