DWS Global Small Cap Fund - Class R6 (KGDZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.20
-0.45 (-1.38%)
Jul 15, 2025, 4:00 PM EDT
KGDZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.31% |
| Jul 17, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.50% |
| Jul 16, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0.37% |
| Jul 15, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.38% |
| Jul 14, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.43% |
| Jul 11, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -0.79% |
| Jul 10, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.24% |
| Jul 9, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0.80% |
| Jul 8, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.50% |
| Jul 7, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -1.19% |
| Jul 3, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.52% |
| Jul 2, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.40% |
| Jul 1, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.65% |
| Jun 30, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.25% |
| Jun 27, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.38% |
| Jun 26, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 1.36% |
| Jun 25, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.76% |
| Jun 24, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 1.21% |
| Jun 23, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.97% |
| Jun 20, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.13% |
| Jun 18, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.49% |
| Jun 17, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.99% |
| Jun 16, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.04% |
| Jun 13, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -1.56% |
| Jun 12, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.38% |
| Jun 11, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.13% |
| Jun 10, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.68% |
| Jun 9, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.29% |
| Jun 6, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.78% |
| Jun 5, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.23% |
| Jun 4, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.07% |
| Jun 3, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.49% |
| Jun 2, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.43% |
| May 30, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.23% |
| May 29, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.30% |
| May 28, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -1.04% |
| May 27, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 1.66% |
| May 23, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.07% |
| May 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.40% |
| May 21, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -1.94% |
| May 20, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.03% |
| May 19, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.03% |
| May 16, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.78% |
| May 15, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.33% |
| May 14, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.33% |
| May 13, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.92% |
| May 12, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 1.77% |
| May 9, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.20% |
| May 8, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.71% |
| May 7, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.34% |