T. Rowe Price Global Consumer Fund (PGLOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.22
+0.12 (0.66%)
Jun 9, 2025, 8:06 AM EDT
PGLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | - | - |
| Jun 6, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.66% |
| Jun 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.60% |
| Jun 4, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.55% |
| Jun 3, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.11% |
| Jun 2, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.50% |
| May 30, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.28% |
| May 29, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.17% |
| May 28, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.83% |
| May 27, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 1.23% |
| May 23, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.83% |
| May 22, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.11% |
| May 21, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -1.20% |
| May 20, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.16% |
| May 19, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.44% |
| May 16, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.55% |
| May 15, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.22% |
| May 14, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.11% |
| May 13, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.06% |
| May 12, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.08% |
| May 9, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.11% |
| May 8, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.17% |
| May 7, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.46% |
| May 6, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.29% |
| May 5, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.51% |
| May 2, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1.03% |
| May 1, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.11% |
| Apr 30, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.35% |
| Apr 29, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.29% |
| Apr 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.12% |
| Apr 25, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.23% |
| Apr 24, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.94% |
| Apr 23, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1.07% |
| Apr 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.30% |
| Apr 21, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -1.67% |
| Apr 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.08% |
| Apr 16, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.42% |
| Apr 15, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.88% |
| Apr 14, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.24% |
| Apr 11, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.83% |
| Apr 10, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -1.52% |
| Apr 9, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 6.95% |
| Apr 8, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -1.18% |
| Apr 7, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -1.40% |
| Apr 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -4.21% |
| Apr 3, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -2.95% |
| Apr 2, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.80% |
| Apr 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.52% |
| Mar 31, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.06% |
| Mar 28, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.81% |