Goldman Sachs GQG Partners International Opportunities Fund Institutional Shares (GSIMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.92
+0.01 (0.05%)
Feb 20, 2025, 4:00 PM EST
GSIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 10, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.24% |
| Feb 7, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.53% |
| Feb 6, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.77% |
| Feb 5, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.98% |
| Feb 4, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.39% |
| Feb 3, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.79% |
| Jan 31, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.34% |
| Jan 30, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.94% |
| Jan 29, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.10% |
| Jan 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.10% |
| Jan 27, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.59% |
| Jan 24, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.64% |
| Jan 23, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.65% |
| Jan 22, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.10% |
| Jan 21, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.11% |
| Jan 17, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Jan 16, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.56% |
| Jan 15, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 1.13% |
| Jan 14, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.09% |
| Jan 13, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.87% |
| Jan 10, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -1.37% |
| Jan 8, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.25% |
| Jan 7, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.05% |
| Jan 6, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.15% |
| Jan 3, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.20% |
| Jan 2, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.36% |
| Dec 31, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.15% |
| Dec 30, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.41% |
| Dec 27, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.20% |
| Dec 26, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.15% |
| Dec 24, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.05% |
| Dec 23, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.25% |
| Dec 20, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.56% |
| Dec 19, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -2.47% |
| Dec 18, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -2.27% |
| Dec 17, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.38% |
| Dec 16, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.24% |
| Dec 13, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.14% |
| Dec 12, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -5.01% |
| Dec 11, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 20.27 | 0.32% |
| Dec 10, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 20.21 | -0.86% |
| Dec 9, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 20.38 | -0.23% |
| Dec 6, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 20.43 | 0.41% |
| Dec 5, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 20.34 | - |
| Dec 4, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 20.34 | -0.05% |
| Dec 3, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 20.35 | 0.46% |
| Dec 2, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 20.26 | - |
| Nov 29, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 20.26 | 1.39% |
| Nov 27, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 19.98 | 0.70% |
| Nov 26, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 19.85 | -0.23% |
| Nov 25, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 19.89 | -0.28% |
| Nov 22, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 19.95 | 0.42% |
| Nov 21, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 19.86 | -1.37% |
| Nov 20, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 20.14 | 0.05% |
| Nov 19, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 20.13 | 0.05% |
| Nov 18, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 20.12 | 0.55% |
| Nov 15, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 20.01 | -0.50% |
| Nov 14, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 20.11 | - |
| Nov 13, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 20.11 | -0.55% |
| Nov 12, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 20.22 | -1.08% |
| Nov 11, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 20.45 | -0.23% |
| Nov 8, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 20.49 | -0.58% |
| Nov 7, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 20.61 | 0.40% |
| Nov 6, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 20.53 | -1.24% |
| Nov 5, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 20.79 | 0.58% |
| Nov 4, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 20.67 | -0.13% |
| Nov 1, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 20.70 | 0.13% |
| Oct 31, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 20.67 | -1.02% |
| Oct 30, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 20.88 | -0.35% |
| Oct 29, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 20.95 | -0.35% |
| Oct 28, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 21.03 | 0.53% |
| Oct 25, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 20.92 | -0.48% |
| Oct 24, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 21.02 | 0.04% |
| Oct 23, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 21.01 | -0.61% |
| Oct 22, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 21.14 | 0.09% |
| Oct 21, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 21.12 | -0.82% |
| Oct 18, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 21.30 | 0.22% |
| Oct 17, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 21.25 | - |
| Oct 16, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 21.25 | 0.31% |
| Oct 15, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 21.18 | -1.12% |
| Oct 14, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 21.42 | 0.43% |
| Oct 11, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 21.33 | 0.52% |
| Oct 10, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 21.22 | -0.04% |
| Oct 9, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.23 | 0.09% |
| Oct 8, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 21.21 | 0.39% |
| Oct 7, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 21.13 | -0.65% |
| Oct 4, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 21.27 | 0.13% |
| Oct 3, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 21.24 | -0.86% |
| Oct 2, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 21.42 | - |
| Oct 1, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 21.42 | -0.13% |
| Sep 30, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 21.45 | -0.64% |
| Sep 27, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 21.59 | -0.72% |