Great Gray Collective Investment Trust - GQG Partners International Equity CIT Fund (GAALZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.54
-0.05 (-0.23%)
Aug 26, 2026, 9:30 AM EST
GAALZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.01% |
| Aug 5, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.25% |
| Aug 4, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.02% |
| Aug 3, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.42% |
| Jul 31, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.03% |
| Jul 30, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.75% |
| Jul 29, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.28% |
| Jul 28, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.36% |
| Jul 27, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.26% |
| Jul 24, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.64% |
| Jul 23, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.41% |
| Jul 22, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.19% |
| Jul 21, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.32% |
| Jul 20, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.32% |
| Jul 17, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.57% |
| Jul 16, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.64% |
| Jul 15, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.07% |
| Jul 14, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| Jul 13, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.16% |
| Jul 10, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.08% |
| Jul 9, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.62% |
| Jul 8, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.47% |
| Jul 7, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.51% |
| Jul 6, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.01% |
| Jul 2, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.31% |
| Jul 1, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.59% |
| Jun 30, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.35% |
| Jun 29, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.55% |
| Jun 26, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.25% |
| Jun 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.10% |
| Jun 24, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.50% |
| Jun 23, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.15% |
| Jun 22, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.02% |
| Jun 18, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -1.32% |
| Jun 17, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.98% |