Skip to main content
First Eagle Global Fund Class I (SGIIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.89
-0.57 (-0.79%)
Feb 21, 2025, 8:01 PM EST

SGIIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 20, 202572.4672.4672.4672.4672.460.25%
Feb 19, 202572.2872.2872.2872.2872.280.06%
Feb 18, 202572.2472.2472.2472.2472.240.71%
Feb 14, 202571.7371.7371.7371.7371.73-0.26%
Feb 13, 202571.9271.9271.9271.9271.920.81%
Feb 12, 202571.3471.3471.3471.3471.34-0.11%
Feb 11, 202571.4271.4271.4271.4271.420.15%
Feb 10, 202571.3171.3171.3171.3171.310.25%
Feb 7, 202571.1371.1371.1371.1371.130.15%
Feb 6, 202571.0271.0271.0271.0271.02-0.01%
Feb 5, 202571.0371.0371.0371.0371.030.52%
Feb 4, 202570.6670.6670.6670.6670.660.58%
Feb 3, 202570.2570.2570.2570.2570.25-0.41%
Jan 31, 202570.5470.5470.5470.5470.54-0.63%
Jan 30, 202570.9970.9970.9970.9970.990.95%
Jan 29, 202570.3270.3270.3270.3270.32-0.35%
Jan 28, 202570.5770.5770.5770.5770.570.21%
Jan 27, 202570.4270.4270.4270.4270.42-0.13%
Jan 24, 202570.5170.5170.5170.5170.510.27%
Jan 23, 202570.3270.3270.3270.3270.320.60%
Jan 22, 202569.9069.9069.9069.9069.900.04%
Jan 21, 202569.8769.8769.8769.8769.871.50%
Jan 17, 202568.8468.8468.8468.8468.840.57%
Jan 16, 202568.4568.4568.4568.4568.450.50%
Jan 15, 202568.1168.1168.1168.1168.111.04%
Jan 14, 202567.4167.4167.4167.4167.410.37%
Jan 13, 202567.1667.1667.1667.1667.160.10%
Jan 10, 202567.0967.0967.0967.0967.09-1.27%
Jan 8, 202567.9567.9567.9567.9567.950.10%
Jan 7, 202567.8867.8867.8867.8867.88-0.07%
Jan 6, 202567.9367.9367.9367.9367.930.34%
Jan 3, 202567.7067.7067.7067.7067.700.21%
Jan 2, 202567.5667.5667.5667.5667.560.22%
Dec 31, 202467.4167.4167.4167.4167.410.13%
Dec 30, 202467.3267.3267.3267.3267.32-0.74%
Dec 27, 202467.8267.8267.8267.8267.82-0.44%
Dec 26, 202468.1268.1268.1268.1268.120.09%
Dec 24, 202468.0668.0668.0668.0668.060.40%
Dec 23, 202467.7967.7967.7967.7967.790.30%
Dec 20, 202467.5967.5967.5967.5967.590.61%
Dec 19, 202467.1867.1867.1867.1867.18-2.45%
Dec 18, 202468.8768.8768.8768.8768.87-
Dec 17, 202468.8768.8768.8768.8768.87-0.63%
Dec 16, 202469.3169.3169.3169.3169.31-0.40%
Dec 13, 202469.5969.5969.5969.5969.59-0.54%
Dec 12, 202469.9769.9769.9769.9769.97-0.74%
Dec 11, 202470.4970.4970.4970.4970.490.60%
Dec 10, 202470.0770.0770.0770.0770.07-0.28%
Dec 9, 202470.2770.2770.2770.2770.270.03%
Dec 6, 202470.2570.2570.2570.2570.25-0.16%
Dec 5, 202470.3670.3670.3670.3670.36-5.29%
Dec 4, 202474.2974.2974.2974.2970.460.11%
Dec 3, 202474.2174.2174.2174.2170.380.16%
Dec 2, 202474.0974.0974.0974.0970.27-0.01%
Nov 29, 202474.1074.1074.1074.1070.280.49%
Nov 27, 202473.7473.7473.7473.7469.93-0.19%
Nov 26, 202473.8873.8873.8873.8870.07-0.07%
Nov 25, 202473.9373.9373.9373.9370.11-0.16%
Nov 22, 202474.0574.0574.0574.0570.230.45%
Nov 21, 202473.7273.7273.7273.7269.910.46%
Nov 20, 202473.3873.3873.3873.3869.59-
Nov 19, 202473.3873.3873.3873.3869.59-0.05%
Nov 18, 202473.4273.4273.4273.4269.630.87%
Nov 15, 202472.7972.7972.7972.7969.03-0.45%
Nov 14, 202473.1273.1273.1273.1269.35-0.14%
Nov 13, 202473.2273.2273.2273.2269.44-0.50%
Nov 12, 202473.5973.5973.5973.5969.79-1.01%
Nov 11, 202474.3474.3474.3474.3470.50-0.47%
Nov 8, 202474.6974.6974.6974.6970.83-0.35%
Nov 7, 202474.9574.9574.9574.9571.080.60%
Nov 6, 202474.5074.5074.5074.5070.650.05%
Nov 5, 202474.4674.4674.4674.4670.620.79%
Nov 4, 202473.8873.8873.8873.8870.070.22%
Nov 1, 202473.7273.7273.7273.7269.910.03%
Oct 31, 202473.7073.7073.7073.7069.90-0.95%
Oct 30, 202474.4174.4174.4174.4170.57-0.15%
Oct 29, 202474.5274.5274.5274.5270.670.17%
Oct 28, 202474.3974.3974.3974.3970.550.32%
Oct 25, 202474.1574.1574.1574.1570.32-0.48%
Oct 24, 202474.5174.5174.5174.5170.66-0.09%
Oct 23, 202474.5874.5874.5874.5870.73-0.53%
Oct 22, 202474.9874.9874.9874.9871.110.15%
Oct 21, 202474.8774.8774.8774.8771.01-0.65%
Oct 18, 202475.3675.3675.3675.3671.470.25%
Oct 17, 202475.1775.1775.1775.1771.29-
Oct 16, 202475.1775.1775.1775.1771.290.68%
Oct 15, 202474.6674.6674.6674.6670.81-0.82%
Oct 14, 202475.2875.2875.2875.2871.390.37%
Oct 11, 202475.0075.0075.0075.0071.130.56%
Oct 10, 202474.5874.5874.5874.5870.73-0.08%
Oct 9, 202474.6474.6474.6474.6470.790.20%
Oct 8, 202474.4974.4974.4974.4970.65-0.21%
Oct 7, 202474.6574.6574.6574.6570.80-0.55%
Oct 4, 202475.0675.0675.0675.0671.190.59%
Oct 3, 202474.6274.6274.6274.6270.77-0.68%
Oct 2, 202475.1375.1375.1375.1371.25-
Oct 1, 202475.1375.1375.1375.1371.25-0.05%
Sep 30, 202475.1775.1775.1775.1771.29-0.04%
Sep 27, 202475.2075.2075.2075.2071.32-0.13%
Sep 26, 202475.3075.3075.3075.3071.410.94%