Goldman Sachs Emerging Markets Dbt P (GAIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.32
-0.02 (-0.19%)
At close: Dec 5, 2025
GAIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.19% |
| Dec 4, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.10% |
| Dec 3, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.29% |
| Dec 2, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.10% |
| Dec 1, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.19% |
| Nov 28, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.10% |
| Nov 26, 2025 | 10.27 | 10.27 | 10.27 | 10.32 | 10.27 | 0.19% |
| Nov 25, 2025 | 10.25 | 10.25 | 10.25 | 10.30 | 10.25 | - |
| Nov 24, 2025 | 10.25 | 10.25 | 10.25 | 10.30 | 10.25 | 0.29% |
| Nov 21, 2025 | 10.23 | 10.23 | 10.23 | 10.27 | 10.22 | -0.10% |
| Nov 20, 2025 | 10.24 | 10.24 | 10.24 | 10.28 | 10.23 | 0.10% |
| Nov 19, 2025 | 10.23 | 10.23 | 10.23 | 10.27 | 10.22 | 0.10% |
| Nov 18, 2025 | 10.22 | 10.22 | 10.22 | 10.26 | 10.21 | -0.10% |
| Nov 17, 2025 | 10.23 | 10.23 | 10.23 | 10.27 | 10.22 | 0.10% |
| Nov 14, 2025 | 10.22 | 10.22 | 10.22 | 10.26 | 10.21 | -0.19% |
| Nov 13, 2025 | 10.24 | 10.24 | 10.24 | 10.28 | 10.23 | -0.10% |
| Nov 12, 2025 | 10.24 | 10.24 | 10.24 | 10.29 | 10.24 | 0.19% |
| Nov 11, 2025 | 10.23 | 10.23 | 10.23 | 10.27 | 10.22 | - |
| Nov 10, 2025 | 10.23 | 10.23 | 10.23 | 10.27 | 10.22 | 0.10% |
| Nov 7, 2025 | 10.22 | 10.22 | 10.22 | 10.26 | 10.21 | -0.10% |
| Nov 6, 2025 | 10.23 | 10.23 | 10.23 | 10.27 | 10.22 | 0.10% |
| Nov 5, 2025 | 10.22 | 10.22 | 10.22 | 10.26 | 10.21 | -0.10% |
| Nov 4, 2025 | 10.23 | 10.23 | 10.23 | 10.27 | 10.22 | -0.29% |
| Nov 3, 2025 | 10.25 | 10.25 | 10.25 | 10.30 | 10.25 | -0.19% |
| Oct 31, 2025 | 10.27 | 10.27 | 10.27 | 10.32 | 10.27 | 0.19% |
| Oct 30, 2025 | 10.21 | 10.21 | 10.21 | 10.30 | 10.21 | -0.19% |
| Oct 29, 2025 | 10.23 | 10.23 | 10.23 | 10.32 | 10.23 | -0.19% |
| Oct 28, 2025 | 10.25 | 10.25 | 10.25 | 10.34 | 10.25 | 0.10% |
| Oct 27, 2025 | 10.24 | 10.24 | 10.24 | 10.33 | 10.24 | 0.68% |
| Oct 24, 2025 | 10.17 | 10.17 | 10.17 | 10.26 | 10.17 | 0.20% |
| Oct 23, 2025 | 10.15 | 10.15 | 10.15 | 10.24 | 10.15 | -0.10% |
| Oct 22, 2025 | 10.16 | 10.16 | 10.16 | 10.25 | 10.16 | - |
| Oct 21, 2025 | 10.16 | 10.16 | 10.16 | 10.25 | 10.16 | 0.29% |
| Oct 20, 2025 | 10.13 | 10.13 | 10.13 | 10.22 | 10.13 | 0.29% |
| Oct 17, 2025 | 10.10 | 10.10 | 10.10 | 10.19 | 10.10 | -0.20% |
| Oct 16, 2025 | 10.12 | 10.12 | 10.12 | 10.21 | 10.12 | 0.29% |
| Oct 15, 2025 | 10.09 | 10.09 | 10.09 | 10.18 | 10.09 | 0.49% |
| Oct 14, 2025 | 10.04 | 10.04 | 10.04 | 10.13 | 10.04 | -0.10% |
| Oct 13, 2025 | 10.05 | 10.05 | 10.05 | 10.14 | 10.05 | - |
| Oct 10, 2025 | 10.05 | 10.05 | 10.05 | 10.14 | 10.05 | -0.20% |
| Oct 9, 2025 | 10.07 | 10.07 | 10.07 | 10.16 | 10.07 | - |
| Oct 8, 2025 | 10.07 | 10.07 | 10.07 | 10.16 | 10.07 | - |
| Oct 7, 2025 | 10.07 | 10.07 | 10.07 | 10.16 | 10.07 | -0.10% |
| Oct 6, 2025 | 10.08 | 10.08 | 10.08 | 10.17 | 10.08 | -0.10% |
| Oct 3, 2025 | 10.09 | 10.09 | 10.09 | 10.18 | 10.09 | 0.10% |
| Oct 2, 2025 | 10.08 | 10.08 | 10.08 | 10.17 | 10.08 | 0.20% |
| Oct 1, 2025 | 10.06 | 10.06 | 10.06 | 10.15 | 10.06 | 0.10% |
| Sep 30, 2025 | 10.05 | 10.05 | 10.05 | 10.14 | 10.05 | -0.20% |
| Sep 29, 2025 | 10.02 | 10.02 | 10.02 | 10.16 | 10.02 | 0.20% |
| Sep 26, 2025 | 10.00 | 10.00 | 10.00 | 10.14 | 10.00 | -0.20% |