Goldman Sachs GQG Partners International Opportunities Fund Institutional Shares (GSIMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.22
+0.26 (1.24%)
At close: Apr 22, 2025
GSIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.28% |
| Apr 22, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 1.24% |
| Apr 21, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.05% |
| Apr 17, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.96% |
| Apr 16, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.19% |
| Apr 15, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.58% |
| Apr 14, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.03% |
| Apr 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.26% |
| Apr 10, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.04% |
| Apr 9, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 3.97% |
| Apr 8, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.77% |
| Apr 7, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -2.01% |
| Apr 4, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -5.90% |
| Apr 3, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.28% |
| Apr 2, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.09% |
| Apr 1, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.28% |
| Mar 31, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.09% |
| Mar 28, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.33% |
| Mar 27, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.47% |
| Mar 26, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.61% |
| Mar 25, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.42% |
| Mar 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.09% |
| Mar 21, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.28% |
| Mar 20, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.42% |
| Mar 19, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.19% |
| Mar 18, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.05% |
| Mar 17, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 1.19% |
| Mar 14, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.84% |
| Mar 13, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.58% |
| Mar 12, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.58% |
| Mar 11, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.10% |
| Mar 10, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -2.59% |
| Mar 7, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.52% |
| Mar 6, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -1.40% |
| Mar 5, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 2.54% |
| Mar 4, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.33% |
| Mar 3, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.67% |
| Feb 28, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.53% |
| Feb 27, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.96% |
| Feb 26, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.05% |
| Feb 25, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.72% |
| Feb 24, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.91% |
| Feb 21, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.14% |
| Feb 20, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.05% |
| Feb 19, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.62% |
| Feb 18, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.91% |
| Feb 14, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.38% |
| Feb 13, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.14% |
| Feb 12, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.05% |
| Feb 11, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.63% |