DWS Global Small Cap Fund - Class Inst (KGDIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.28
-0.10 (-0.31%)
Jul 18, 2025, 4:00 PM EDT
KGDIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.31% |
| Jul 17, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.50% |
| Jul 16, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.37% |
| Jul 15, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -1.41% |
| Jul 14, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.43% |
| Jul 11, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -0.80% |
| Jul 10, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.28% |
| Jul 9, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 0.80% |
| Jul 8, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.50% |
| Jul 7, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -1.20% |
| Jul 3, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.52% |
| Jul 2, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 0.37% |
| Jul 1, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.66% |
| Jun 30, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.28% |
| Jun 27, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.38% |
| Jun 26, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 1.37% |
| Jun 25, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.79% |
| Jun 24, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 1.21% |
| Jun 23, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.97% |
| Jun 20, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.13% |
| Jun 18, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.49% |
| Jun 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.00% |
| Jun 16, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 1.04% |
| Jun 13, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -1.57% |
| Jun 12, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.39% |
| Jun 11, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.13% |
| Jun 10, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.68% |
| Jun 9, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.29% |
| Jun 6, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.78% |
| Jun 5, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.23% |
| Jun 4, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.07% |
| Jun 3, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.49% |
| Jun 2, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.43% |
| May 30, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.23% |
| May 29, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.30% |
| May 28, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -1.05% |
| May 27, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 1.66% |
| May 23, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.07% |
| May 22, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.40% |
| May 21, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -1.95% |
| May 20, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.03% |
| May 19, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.03% |
| May 16, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.78% |
| May 15, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.33% |
| May 14, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.33% |
| May 13, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.92% |
| May 12, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 1.78% |
| May 9, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.17% |
| May 8, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.75% |
| May 7, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.31% |