Goldman Sachs GQG Ptnrs Intl Opps Instl (GSIMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.24
+0.07 (0.32%)
At close: Dec 19, 2025
GSIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.32% |
| Dec 18, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -2.46% |
| Dec 17, 2025 | 22.16 | 22.16 | 22.16 | 22.73 | 22.16 | 0.09% |
| Dec 16, 2025 | 22.14 | 22.14 | 22.14 | 22.71 | 22.14 | -0.83% |
| Dec 15, 2025 | 22.32 | 22.32 | 22.32 | 22.90 | 22.32 | 0.79% |
| Dec 12, 2025 | 22.15 | 22.15 | 22.15 | 22.72 | 22.15 | 0.04% |
| Dec 11, 2025 | 22.14 | 22.14 | 22.14 | 22.71 | 22.14 | -2.24% |
| Dec 10, 2025 | 22.08 | 22.08 | 22.08 | 23.23 | 22.08 | 0.61% |
| Dec 9, 2025 | 21.95 | 21.95 | 21.95 | 23.09 | 21.95 | 0.04% |
| Dec 8, 2025 | 21.94 | 21.94 | 21.94 | 23.08 | 21.94 | -0.30% |
| Dec 5, 2025 | 22.01 | 22.01 | 22.01 | 23.15 | 22.01 | -0.56% |
| Dec 4, 2025 | 22.13 | 22.13 | 22.13 | 23.28 | 22.13 | -0.09% |
| Dec 3, 2025 | 22.15 | 22.15 | 22.15 | 23.30 | 22.15 | 0.04% |
| Dec 2, 2025 | 22.14 | 22.14 | 22.14 | 23.29 | 22.14 | 0.09% |
| Dec 1, 2025 | 22.12 | 22.12 | 22.12 | 23.27 | 22.12 | -0.60% |
| Nov 28, 2025 | 22.25 | 22.25 | 22.25 | 23.41 | 22.25 | 0.34% |
| Nov 26, 2025 | 22.18 | 22.18 | 22.18 | 23.33 | 22.18 | 0.60% |
| Nov 25, 2025 | 22.04 | 22.04 | 22.04 | 23.19 | 22.04 | 1.13% |
| Nov 24, 2025 | 21.80 | 21.80 | 21.80 | 22.93 | 21.80 | -0.74% |
| Nov 21, 2025 | 21.96 | 21.96 | 21.96 | 23.10 | 21.96 | 0.79% |
| Nov 20, 2025 | 21.79 | 21.79 | 21.79 | 22.92 | 21.79 | -0.48% |
| Nov 19, 2025 | 21.89 | 21.89 | 21.89 | 23.03 | 21.89 | -0.78% |
| Nov 18, 2025 | 22.06 | 22.06 | 22.06 | 23.21 | 22.06 | -0.04% |
| Nov 17, 2025 | 22.07 | 22.07 | 22.07 | 23.22 | 22.07 | -0.47% |
| Nov 14, 2025 | 22.18 | 22.18 | 22.18 | 23.33 | 22.18 | -0.09% |
| Nov 13, 2025 | 22.20 | 22.20 | 22.20 | 23.35 | 22.20 | -0.30% |
| Nov 12, 2025 | 22.26 | 22.26 | 22.26 | 23.42 | 22.26 | 0.17% |
| Nov 11, 2025 | 22.22 | 22.22 | 22.22 | 23.38 | 22.22 | 1.12% |
| Nov 10, 2025 | 21.98 | 21.98 | 21.98 | 23.12 | 21.98 | 0.70% |
| Nov 7, 2025 | 21.83 | 21.83 | 21.83 | 22.96 | 21.82 | 0.92% |
| Nov 6, 2025 | 21.63 | 21.63 | 21.63 | 22.75 | 21.63 | -0.22% |
| Nov 5, 2025 | 21.67 | 21.67 | 21.67 | 22.80 | 21.67 | 0.62% |
| Nov 4, 2025 | 21.54 | 21.54 | 21.54 | 22.66 | 21.54 | - |
| Nov 3, 2025 | 21.54 | 21.54 | 21.54 | 22.66 | 21.54 | 0.18% |
| Oct 31, 2025 | 21.50 | 21.50 | 21.50 | 22.62 | 21.50 | -0.22% |
| Oct 30, 2025 | 21.55 | 21.55 | 21.55 | 22.67 | 21.55 | -0.44% |
| Oct 29, 2025 | 21.64 | 21.64 | 21.64 | 22.77 | 21.64 | -0.39% |
| Oct 28, 2025 | 21.73 | 21.73 | 21.73 | 22.86 | 21.73 | -0.48% |
| Oct 27, 2025 | 21.83 | 21.83 | 21.83 | 22.97 | 21.83 | - |
| Oct 24, 2025 | 21.83 | 21.83 | 21.83 | 22.97 | 21.83 | -0.13% |
| Oct 23, 2025 | 21.86 | 21.86 | 21.86 | 23.00 | 21.86 | 0.13% |
| Oct 22, 2025 | 21.83 | 21.83 | 21.83 | 22.97 | 21.83 | 0.44% |
| Oct 21, 2025 | 21.74 | 21.74 | 21.74 | 22.87 | 21.74 | -0.82% |
| Oct 20, 2025 | 21.92 | 21.92 | 21.92 | 23.06 | 21.92 | - |
| Oct 17, 2025 | 21.92 | 21.92 | 21.92 | 23.06 | 21.92 | 0.70% |
| Oct 16, 2025 | 21.77 | 21.77 | 21.77 | 22.90 | 21.77 | 0.39% |
| Oct 15, 2025 | 21.68 | 21.68 | 21.68 | 22.81 | 21.68 | 0.22% |
| Oct 14, 2025 | 21.64 | 21.64 | 21.64 | 22.76 | 21.63 | 0.35% |
| Oct 13, 2025 | 21.56 | 21.56 | 21.56 | 22.68 | 21.56 | 0.44% |
| Oct 10, 2025 | 21.46 | 21.46 | 21.46 | 22.58 | 21.46 | -0.53% |