American Beacon Garcia Hamilton Quality Bond Fund R5 Class (GHQIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.60
-0.05 (-0.58%)
At close: Apr 29, 2026
GHQIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% |
| Apr 28, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.12% |
| Apr 27, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.23% |
| Apr 24, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.23% |
| Apr 23, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.35% |
| Apr 22, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.23% |
| Apr 21, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.57% |
| Apr 20, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.11% |
| Apr 17, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.46% |
| Apr 16, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.11% |
| Apr 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.23% |
| Apr 14, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.35% |
| Apr 13, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.12% |
| Apr 10, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.23% |
| Apr 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Apr 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.35% |
| Apr 7, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.23% |
| Apr 6, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.23% |
| Apr 2, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.23% |
| Apr 1, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.12% |
| Mar 31, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.23% |
| Mar 30, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.62 | 0.82% |
| Mar 27, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | - |
| Mar 26, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | -0.92% |
| Mar 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.63 | 0.70% |
| Mar 24, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | -0.46% |
| Mar 23, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.61 | 0.47% |
| Mar 20, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | -1.26% |
| Mar 19, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.68 | 0.12% |
| Mar 18, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.67 | -0.57% |
| Mar 17, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.72 | 0.23% |
| Mar 16, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.70 | 0.46% |
| Mar 13, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.66 | -0.12% |
| Mar 12, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.67 | -0.34% |
| Mar 11, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.70 | -0.57% |
| Mar 10, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.75 | -0.45% |
| Mar 9, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.79 | 0.34% |
| Mar 6, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.76 | -0.11% |
| Mar 5, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.77 | -0.34% |
| Mar 4, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.80 | -0.23% |
| Mar 3, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.82 | -0.11% |
| Mar 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.83 | -0.78% |
| Feb 27, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.89 | 0.34% |
| Feb 26, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.84 | 0.34% |
| Feb 25, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.81 | -0.11% |
| Feb 24, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.82 | - |
| Feb 23, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.82 | 0.34% |
| Feb 20, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.79 | - |
| Feb 19, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.79 | - |
| Feb 18, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.79 | -0.23% |