Great Gray Collective Investment Trust - Gqg Partners US Select Quality Equity Cit Fund (GAAMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.57
-0.11 (-0.49%)
Oct 15, 2026, 4:00 PM EST
GAAMBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -2.45% |
| Oct 15, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.49% |
| Oct 14, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -3.00% |
| Oct 13, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.75% |
| Oct 12, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.02% |
| Oct 9, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.60% |
| Oct 8, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| Oct 7, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.49% |
| Oct 6, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.22% |
| Oct 5, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.17% |
| Oct 2, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.01% |
| Oct 1, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.28% |
| Sep 30, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.17 | 0.14% |
| Sep 29, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| Sep 28, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.10% |
| Sep 25, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.67% |
| Sep 24, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.25% |
| Sep 23, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.88% |
| Sep 22, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 2.20% |
| Sep 21, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.37% |
| Sep 18, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.01% |
| Sep 17, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.93% |
| Sep 16, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.79% |
| Sep 15, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.02% |
| Sep 14, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.58 | -0.49% |
| Sep 11, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| Sep 10, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.90% |
| Sep 9, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.01% |
| Sep 8, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.38% |
| Sep 4, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| Sep 3, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 2.28% |
| Sep 2, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.24% |
| Sep 1, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.02% |
| Aug 31, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.62% |
| Aug 28, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.38% |
| Aug 27, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.03 | 0.77% |
| Aug 26, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.54% |
| Aug 25, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| Aug 24, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.55% |
| Aug 21, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.26% |
| Aug 20, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.72% |
| Aug 19, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.74% |
| Aug 18, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.13 | -1.41% |
| Aug 17, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.02% |
| Aug 14, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.51% |
| Aug 13, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| Aug 12, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.93% |
| Aug 11, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.01% |
| Aug 10, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.35% |
| Aug 7, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.53% |