BrandywineGLOBAL - Global Opportunities Bond Fund Class IS (GOBSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.94
+0.03 (0.34%)
Jul 29, 2025, 9:30 AM EDT
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 29, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.34% |
| Jul 28, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.56% |
| Jul 25, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.22% |
| Jul 24, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.11% |
| Jul 23, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.11% |
| Jul 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% |
| Jul 21, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.67% |
| Jul 18, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| Jul 17, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.22% |
| Jul 16, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.22% |
| Jul 15, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.45% |
| Jul 14, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.22% |
| Jul 11, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.44% |
| Jul 10, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| Jul 9, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.11% |
| Jul 8, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.33% |
| Jul 7, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.66% |
| Jul 3, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.22% |
| Jul 2, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.33% |
| Jul 1, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.22% |
| Jun 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.44% |
| Jun 27, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.22% |
| Jun 26, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.44% |
| Jun 25, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| Jun 24, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.67% |
| Jun 23, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.45% |
| Jun 20, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.11% |
| Jun 18, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jun 17, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.11% |
| Jun 16, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.11% |
| Jun 13, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.44% |
| Jun 12, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.78% |
| Jun 11, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.22% |
| Jun 10, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.34% |
| Jun 9, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.11% |
| Jun 6, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.45% |
| Jun 5, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.11% |
| Jun 4, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.56% |
| Jun 3, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.11% |
| Jun 2, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.34% |
| May 30, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| May 29, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.80% |
| May 28, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.45% |
| May 27, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.11% |
| May 23, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.80% |
| May 22, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.11% |
| May 21, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.23% |
| May 20, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| May 19, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.23% |
| May 16, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.11% |