Goldman Sachs GQG Ptnrs Intl Opps Inv (GSINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.68
-0.05 (-0.22%)
Oct 7, 2025, 4:00 PM EDT
GSINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | - | - |
| Oct 6, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.13% |
| Oct 3, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.18% |
| Oct 2, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.26% |
| Oct 1, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.66% |
| Sep 30, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.71% |
| Sep 29, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.22% |
| Sep 26, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.63% |
| Sep 25, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.44% |
| Sep 24, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.62% |
| Sep 23, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.04% |
| Sep 22, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.53% |
| Sep 19, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.22% |
| Sep 18, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.44% |
| Sep 17, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.22% |
| Sep 16, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.09% |
| Sep 15, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.09% |
| Sep 12, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.44% |
| Sep 11, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.71% |
| Sep 10, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.18% |
| Sep 9, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.04% |
| Sep 8, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.22% |
| Sep 5, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.18% |
| Sep 4, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.13% |
| Sep 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.13% |
| Sep 2, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.75% |
| Aug 29, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.04% |
| Aug 28, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.09% |
| Aug 27, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.04% |
| Aug 26, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.40% |
| Aug 25, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.22% |
| Aug 22, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.26% |
| Aug 21, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.22% |
| Aug 20, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.93% |
| Aug 19, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.18% |
| Aug 18, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.04% |
| Aug 15, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.22% |
| Aug 14, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.09% |
| Aug 13, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.36% |
| Aug 12, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.40% |
| Aug 11, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.31% |
| Aug 8, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.27% |
| Aug 7, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.63% |
| Aug 6, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.23% |
| Aug 5, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.05% |
| Aug 4, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.95% |
| Aug 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.05% |
| Jul 31, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| Jul 30, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.59% |
| Jul 29, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.68% |