Goldman Sachs GQG Ptnrs Intl Opps Inv (GSINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.14
+0.06 (0.27%)
At close: Dec 19, 2025
GSINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.27% |
| Dec 18, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -2.34% |
| Dec 17, 2025 | 22.06 | 22.06 | 22.06 | 22.61 | 22.06 | 0.04% |
| Dec 16, 2025 | 22.05 | 22.05 | 22.05 | 22.60 | 22.05 | -0.79% |
| Dec 15, 2025 | 22.23 | 22.23 | 22.23 | 22.78 | 22.23 | 0.80% |
| Dec 12, 2025 | 22.05 | 22.05 | 22.05 | 22.60 | 22.05 | - |
| Dec 11, 2025 | 22.05 | 22.05 | 22.05 | 22.60 | 22.05 | -2.25% |
| Dec 10, 2025 | 22.00 | 22.00 | 22.00 | 23.12 | 22.00 | 0.61% |
| Dec 9, 2025 | 21.86 | 21.86 | 21.86 | 22.98 | 21.86 | 0.04% |
| Dec 8, 2025 | 21.85 | 21.85 | 21.85 | 22.97 | 21.85 | -0.26% |
| Dec 5, 2025 | 21.91 | 21.91 | 21.91 | 23.03 | 21.91 | -0.56% |
| Dec 4, 2025 | 22.03 | 22.03 | 22.03 | 23.16 | 22.03 | -0.13% |
| Dec 3, 2025 | 22.06 | 22.06 | 22.06 | 23.19 | 22.06 | 0.04% |
| Dec 2, 2025 | 22.05 | 22.05 | 22.05 | 23.18 | 22.05 | 0.09% |
| Dec 1, 2025 | 22.03 | 22.03 | 22.03 | 23.16 | 22.03 | -0.60% |
| Nov 28, 2025 | 22.17 | 22.17 | 22.17 | 23.30 | 22.17 | 0.34% |
| Nov 26, 2025 | 22.09 | 22.09 | 22.09 | 23.22 | 22.09 | 0.61% |
| Nov 25, 2025 | 21.96 | 21.96 | 21.96 | 23.08 | 21.96 | 1.18% |
| Nov 24, 2025 | 21.70 | 21.70 | 21.70 | 22.81 | 21.70 | -0.78% |
| Nov 21, 2025 | 21.87 | 21.87 | 21.87 | 22.99 | 21.87 | 0.79% |
| Nov 20, 2025 | 21.70 | 21.70 | 21.70 | 22.81 | 21.70 | -0.48% |
| Nov 19, 2025 | 21.81 | 21.81 | 21.81 | 22.92 | 21.81 | -0.78% |
| Nov 18, 2025 | 21.98 | 21.98 | 21.98 | 23.10 | 21.98 | -0.04% |
| Nov 17, 2025 | 21.99 | 21.99 | 21.99 | 23.11 | 21.99 | -0.43% |
| Nov 14, 2025 | 22.08 | 22.08 | 22.08 | 23.21 | 22.08 | -0.13% |
| Nov 13, 2025 | 22.11 | 22.11 | 22.11 | 23.24 | 22.11 | -0.26% |
| Nov 12, 2025 | 22.17 | 22.17 | 22.17 | 23.30 | 22.17 | 0.17% |
| Nov 11, 2025 | 22.13 | 22.13 | 22.13 | 23.26 | 22.13 | 1.09% |
| Nov 10, 2025 | 21.89 | 21.89 | 21.89 | 23.01 | 21.89 | 0.70% |
| Nov 7, 2025 | 21.74 | 21.74 | 21.74 | 22.85 | 21.74 | 0.93% |
| Nov 6, 2025 | 21.54 | 21.54 | 21.54 | 22.64 | 21.54 | -0.22% |
| Nov 5, 2025 | 21.59 | 21.59 | 21.59 | 22.69 | 21.59 | 0.62% |
| Nov 4, 2025 | 21.45 | 21.45 | 21.45 | 22.55 | 21.45 | - |
| Nov 3, 2025 | 21.45 | 21.45 | 21.45 | 22.55 | 21.45 | 0.18% |
| Oct 31, 2025 | 21.42 | 21.42 | 21.42 | 22.51 | 21.42 | -0.22% |
| Oct 30, 2025 | 21.46 | 21.46 | 21.46 | 22.56 | 21.46 | -0.44% |
| Oct 29, 2025 | 21.56 | 21.56 | 21.56 | 22.66 | 21.56 | -0.40% |
| Oct 28, 2025 | 21.64 | 21.64 | 21.64 | 22.75 | 21.64 | -0.48% |
| Oct 27, 2025 | 21.75 | 21.75 | 21.75 | 22.86 | 21.75 | - |
| Oct 24, 2025 | 21.75 | 21.75 | 21.75 | 22.86 | 21.75 | -0.13% |
| Oct 23, 2025 | 21.78 | 21.78 | 21.78 | 22.89 | 21.78 | 0.13% |
| Oct 22, 2025 | 21.75 | 21.75 | 21.75 | 22.86 | 21.75 | 0.44% |
| Oct 21, 2025 | 21.65 | 21.65 | 21.65 | 22.76 | 21.65 | -0.83% |
| Oct 20, 2025 | 21.83 | 21.83 | 21.83 | 22.95 | 21.83 | - |
| Oct 17, 2025 | 21.83 | 21.83 | 21.83 | 22.95 | 21.83 | 0.70% |
| Oct 16, 2025 | 21.68 | 21.68 | 21.68 | 22.79 | 21.68 | 0.40% |
| Oct 15, 2025 | 21.60 | 21.60 | 21.60 | 22.70 | 21.60 | 0.18% |
| Oct 14, 2025 | 21.56 | 21.56 | 21.56 | 22.66 | 21.56 | 0.40% |
| Oct 13, 2025 | 21.47 | 21.47 | 21.47 | 22.57 | 21.47 | 0.45% |
| Oct 10, 2025 | 21.38 | 21.38 | 21.38 | 22.47 | 21.38 | -0.53% |