Kopernik International Fund Investor Class (KGIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.59
-0.08 (-0.43%)
Mar 6, 2026, 9:30 AM EST
KGIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.48% |
| Mar 6, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.43% |
| Mar 5, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.85% |
| Mar 4, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.84% |
| Mar 3, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -3.16% |
| Mar 2, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.05% |
| Feb 27, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.20% |
| Feb 26, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.15% |
| Feb 25, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.98% |
| Feb 24, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.62% |
| Feb 23, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.31% |
| Feb 20, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.90% |
| Feb 19, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.53% |
| Feb 18, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.48% |
| Feb 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.74% |
| Feb 13, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.37% |
| Feb 12, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -1.05% |
| Feb 11, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.54% |
| Feb 10, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.16% |
| Feb 9, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.85% |
| Feb 6, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.77% |
| Feb 5, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -2.09% |
| Feb 4, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.11% |
| Feb 3, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 1.58% |
| Feb 2, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.97% |
| Jan 30, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -3.49% |
| Jan 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.26% |
| Jan 28, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.84% |
| Jan 27, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.43% |
| Jan 26, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.11% |
| Jan 23, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1.02% |
| Jan 22, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.30% |
| Jan 21, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.77% |
| Jan 20, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 2.01% |
| Jan 16, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.56% |
| Jan 15, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.22% |
| Jan 14, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 1.24% |
| Jan 13, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.40% |
| Jan 12, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 1.32% |
| Jan 9, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.46% |
| Jan 8, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.57% |
| Jan 7, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.63% |
| Jan 6, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.98% |
| Jan 5, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1.04% |
| Jan 2, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.76% |
| Dec 31, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.12% |
| Dec 30, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.35% |
| Dec 29, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -5.12% |
| Dec 26, 2025 | 17.26 | 17.26 | 17.26 | 17.98 | 17.25 | 0.28% |
| Dec 24, 2025 | 17.21 | 17.21 | 17.21 | 17.93 | 17.21 | - |