Goldman Sachs GQG Partners International Opportunities Fund Class A (GSIHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.75
-0.13 (-0.62%)
Feb 19, 2025, 3:12 PM EST
GSIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.14% |
| Feb 20, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.10% |
| Feb 19, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.62% |
| Feb 18, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.92% |
| Feb 14, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.39% |
| Feb 13, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.14% |
| Feb 12, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.05% |
| Feb 11, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.63% |
| Feb 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.24% |
| Feb 7, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.53% |
| Feb 6, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.78% |
| Feb 5, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.94% |
| Feb 4, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.45% |
| Feb 3, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.84% |
| Jan 31, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.35% |
| Jan 30, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.95% |
| Jan 29, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.10% |
| Jan 28, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.10% |
| Jan 27, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.59% |
| Jan 24, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.65% |
| Jan 23, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.65% |
| Jan 22, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.10% |
| Jan 21, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 1.07% |
| Jan 17, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.05% |
| Jan 16, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.51% |
| Jan 15, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.14% |
| Jan 14, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 1.10% |
| Jan 13, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.88% |
| Jan 10, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -1.38% |
| Jan 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.26% |
| Jan 7, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.05% |
| Jan 6, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.15% |
| Jan 3, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.21% |
| Jan 2, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.36% |
| Dec 31, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.15% |
| Dec 30, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.41% |
| Dec 27, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.20% |
| Dec 26, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.15% |
| Dec 24, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| Dec 23, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.31% |
| Dec 20, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.56% |
| Dec 19, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -2.15% |
| Dec 18, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -2.25% |
| Dec 17, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.44% |
| Dec 16, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.19% |
| Dec 13, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.15% |
| Dec 12, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -5.02% |
| Dec 11, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 20.04 | 0.28% |
| Dec 10, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 19.99 | -0.87% |
| Dec 9, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 20.16 | -0.23% |
| Dec 6, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 20.21 | 0.41% |
| Dec 5, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 20.12 | - |
| Dec 4, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 20.12 | -0.05% |
| Dec 3, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 20.13 | 0.46% |
| Dec 2, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 20.04 | - |
| Nov 29, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 20.04 | 1.40% |
| Nov 27, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 19.77 | 0.66% |
| Nov 26, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 19.64 | -0.23% |
| Nov 25, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 19.68 | -0.28% |
| Nov 22, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 19.74 | 0.42% |
| Nov 21, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 19.65 | -1.39% |
| Nov 20, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 19.93 | 0.09% |
| Nov 19, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 19.91 | 0.05% |
| Nov 18, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 19.90 | 0.56% |
| Nov 15, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 19.79 | -0.51% |
| Nov 14, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 19.89 | - |
| Nov 13, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 19.89 | -0.55% |
| Nov 12, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 20.01 | -1.14% |
| Nov 11, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 20.24 | -0.18% |
| Nov 8, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 20.27 | -0.59% |
| Nov 7, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 20.39 | 0.41% |
| Nov 6, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 20.31 | -1.26% |
| Nov 5, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 20.57 | 0.59% |
| Nov 4, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 20.45 | -0.14% |
| Nov 1, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 20.48 | 0.14% |
| Oct 31, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 20.45 | -1.03% |
| Oct 30, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 20.66 | -0.40% |
| Oct 29, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 20.74 | -0.31% |
| Oct 28, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 20.81 | 0.53% |
| Oct 25, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 20.70 | -0.49% |
| Oct 24, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 20.80 | 0.04% |
| Oct 23, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 20.79 | -0.62% |
| Oct 22, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 20.92 | 0.09% |
| Oct 21, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 20.90 | -0.83% |
| Oct 18, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 21.07 | 0.22% |
| Oct 17, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.03 | - |
| Oct 16, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.03 | 0.31% |
| Oct 15, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 20.96 | -1.13% |
| Oct 14, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 21.20 | 0.44% |
| Oct 11, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 21.11 | 0.53% |
| Oct 10, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 21.00 | -0.09% |
| Oct 9, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 21.02 | 0.13% |
| Oct 8, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 20.99 | 0.40% |
| Oct 7, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 20.91 | -0.66% |
| Oct 4, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 21.05 | 0.13% |
| Oct 3, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 21.02 | -0.87% |
| Oct 2, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 21.20 | -0.04% |
| Oct 1, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.21 | -0.13% |
| Sep 30, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 21.24 | -0.60% |
| Sep 27, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 21.37 | -0.69% |