Goldman Sachs GQG Partners International Opportunities Fund Class P (GGIPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.94
+0.03 (0.14%)
Feb 21, 2025, 4:00 PM EST
GGIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.05% |
| Feb 19, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.62% |
| Feb 18, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.91% |
| Feb 14, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.33% |
| Feb 13, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.10% |
| Feb 12, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.10% |
| Feb 11, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.63% |
| Feb 10, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.19% |
| Feb 7, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.53% |
| Feb 6, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.82% |
| Feb 5, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.93% |
| Feb 4, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.44% |
| Feb 3, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.84% |
| Jan 31, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.29% |
| Jan 30, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.89% |
| Jan 29, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.10% |
| Jan 28, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.10% |
| Jan 27, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.54% |
| Jan 24, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.59% |
| Jan 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.65% |
| Jan 22, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.10% |
| Jan 21, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.11% |
| Jan 17, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.05% |
| Jan 16, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.51% |
| Jan 15, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.13% |
| Jan 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.09% |
| Jan 13, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.87% |
| Jan 10, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -1.37% |
| Jan 8, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.25% |
| Jan 7, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.05% |
| Jan 6, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.15% |
| Jan 3, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.25% |
| Jan 2, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.31% |
| Dec 31, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.10% |
| Dec 30, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.46% |
| Dec 27, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.20% |
| Dec 26, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.20% |
| Dec 24, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| Dec 23, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -2.19% |
| Dec 20, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.93% |
| Dec 19, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -2.47% |
| Dec 18, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -2.27% |
| Dec 17, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.43% |
| Dec 16, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.19% |
| Dec 13, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.14% |
| Dec 12, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -5.01% |
| Dec 11, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 20.26 | 0.32% |
| Dec 10, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 20.20 | -0.86% |
| Dec 9, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 20.37 | -0.23% |
| Dec 6, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 20.42 | 0.41% |
| Dec 5, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 20.33 | - |
| Dec 4, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 20.33 | -0.05% |
| Dec 3, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 20.34 | 0.46% |
| Dec 2, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 20.25 | - |
| Nov 29, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 20.25 | 1.39% |
| Nov 27, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 19.97 | 0.70% |
| Nov 26, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 19.84 | -0.23% |
| Nov 25, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 19.88 | -0.28% |
| Nov 22, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 19.94 | 0.42% |
| Nov 21, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 19.85 | -1.38% |
| Nov 20, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 20.13 | 0.05% |
| Nov 19, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 20.12 | 0.05% |
| Nov 18, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 20.11 | 0.55% |
| Nov 15, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 20.00 | -0.51% |
| Nov 14, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 20.10 | - |
| Nov 13, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 20.10 | -0.55% |
| Nov 12, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 20.21 | -1.08% |
| Nov 11, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 20.44 | -0.23% |
| Nov 8, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 20.48 | -0.58% |
| Nov 7, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 20.60 | 0.40% |
| Nov 6, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 20.52 | -1.24% |
| Nov 5, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 20.78 | 0.58% |
| Nov 4, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 20.66 | -0.13% |
| Nov 1, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 20.69 | 0.13% |
| Oct 31, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 20.66 | -1.02% |
| Oct 30, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 20.87 | -0.35% |
| Oct 29, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 20.94 | -0.35% |
| Oct 28, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 21.02 | 0.53% |
| Oct 25, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 20.91 | -0.48% |
| Oct 24, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 21.01 | 0.04% |
| Oct 23, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 21.00 | -0.61% |
| Oct 22, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 21.13 | 0.09% |
| Oct 21, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 21.11 | -0.82% |
| Oct 18, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 21.29 | 0.22% |
| Oct 17, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 21.24 | - |
| Oct 16, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 21.24 | 0.31% |
| Oct 15, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 21.17 | -1.12% |
| Oct 14, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 21.41 | 0.43% |
| Oct 11, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 21.32 | 0.52% |
| Oct 10, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 21.21 | -0.04% |
| Oct 9, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 21.22 | 0.09% |
| Oct 8, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 21.20 | 0.39% |
| Oct 7, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 21.12 | -0.61% |
| Oct 4, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 21.25 | 0.09% |
| Oct 3, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.23 | -0.82% |
| Oct 2, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 21.41 | -0.04% |
| Oct 1, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 21.41 | -0.13% |
| Sep 30, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 21.44 | -0.60% |
| Sep 27, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 21.57 | -0.72% |
| Sep 26, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 21.73 | 0.47% |