Goldman Sachs GQG Partners International Opportunities Fund Institutional Shares (GSIMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.01
+0.20 (0.92%)
At close: May 19, 2025
GSIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.92% |
| May 16, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.55% |
| May 15, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 1.64% |
| May 14, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.37% |
| May 13, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.14% |
| May 12, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.09% |
| May 9, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.37% |
| May 8, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.34% |
| May 7, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.18% |
| May 6, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.37% |
| May 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.18% |
| May 2, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.45% |
| May 1, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.51% |
| Apr 30, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.05% |
| Apr 29, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.37% |
| Apr 28, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.84% |
| Apr 25, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.56% |
| Apr 24, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.70% |
| 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% |