AMG GW&K Small/Mid Cap Core Fund - Class N (GWGVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.49
-0.16 (-0.86%)
Aug 1, 2025, 4:00 PM EDT
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.86% |
| Jul 31, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.59% |
| Jul 30, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.27% |
| Jul 29, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.27% |
| Jul 28, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.16% |
| Jul 25, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.97% |
| Jul 24, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.48% |
| Jul 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.59% |
| Jul 22, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 1.58% |
| Jul 21, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.92% |
| Jul 18, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.32% |
| Jul 17, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 1.04% |
| Jul 16, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.60% |
| Jul 15, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -1.94% |
| Jul 14, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.27% |
| Jul 11, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.80% |
| Jul 10, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.48% |
| Jul 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.65% |
| Jul 8, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.54% |
| Jul 7, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -1.18% |
| Jul 3, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.43% |
| Jul 2, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 1.09% |
| Jul 1, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.99% |
| Jun 30, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| Jun 27, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.17% |
| Jun 26, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 1.17% |
| Jun 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.16% |
| Jun 24, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 1.06% |
| Jun 23, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1.07% |
| Jun 20, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.28% |
| Jun 18, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.28% |
| Jun 17, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.84% |
| Jun 16, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 1.02% |
| Jun 13, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.62% |
| Jun 12, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.11% |
| Jun 11, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.33% |
| Jun 10, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.79% |
| Jun 9, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.22% |
| Jun 6, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.08% |
| Jun 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.11% |
| Jun 4, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.28% |
| Jun 3, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 1.44% |
| Jun 2, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.34% |
| May 30, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.23% |
| May 29, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.34% |
| May 28, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -1.30% |
| May 27, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 2.20% |
| May 23, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.52% |
| May 22, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.23% |
| May 21, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -2.68% |