American Beacon Ninety One Gbl Frnchs Y (ZGFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.49
-0.09 (-0.46%)
At close: Jan 8, 2026
ZGFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 8, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.46% |
| Jan 7, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.10% |
| Jan 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.62% |
| Jan 5, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 1.25% |
| Jan 2, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.10% |
| Dec 31, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.72% |
| Dec 30, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.05% |
| Dec 29, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.16% |
| Dec 26, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.10% |
| Dec 24, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.10% |
| Dec 23, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.36% |
| Dec 22, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -6.84% |
| Dec 19, 2025 | 19.08 | 19.08 | 19.08 | 20.62 | 19.07 | 0.44% |
| Dec 18, 2025 | 18.99 | 18.99 | 18.99 | 20.53 | 18.99 | 0.44% |
| Dec 17, 2025 | 18.91 | 18.91 | 18.91 | 20.44 | 18.91 | -0.68% |
| Dec 16, 2025 | 19.04 | 19.04 | 19.04 | 20.58 | 19.04 | -0.19% |
| Dec 15, 2025 | 19.08 | 19.08 | 19.08 | 20.62 | 19.07 | 0.19% |
| Dec 12, 2025 | 19.04 | 19.04 | 19.04 | 20.58 | 19.04 | -0.19% |
| Dec 11, 2025 | 19.08 | 19.08 | 19.08 | 20.62 | 19.07 | 0.63% |
| Dec 10, 2025 | 18.95 | 18.95 | 18.95 | 20.49 | 18.95 | 0.54% |
| Dec 9, 2025 | 18.85 | 18.85 | 18.85 | 20.38 | 18.85 | -0.05% |
| Dec 8, 2025 | 18.86 | 18.86 | 18.86 | 20.39 | 18.86 | -0.68% |
| Dec 5, 2025 | 18.99 | 18.99 | 18.99 | 20.53 | 18.99 | 0.54% |
| Dec 4, 2025 | 18.89 | 18.89 | 18.89 | 20.42 | 18.89 | -0.34% |
| Dec 3, 2025 | 18.95 | 18.95 | 18.95 | 20.49 | 18.95 | 0.20% |
| Dec 2, 2025 | 18.92 | 18.92 | 18.92 | 20.45 | 18.92 | 0.39% |
| Dec 1, 2025 | 18.84 | 18.84 | 18.84 | 20.37 | 18.84 | -0.20% |
| Nov 28, 2025 | 18.88 | 18.88 | 18.88 | 20.41 | 18.88 | 0.49% |
| Nov 26, 2025 | 18.79 | 18.79 | 18.79 | 20.31 | 18.79 | 0.35% |
| Nov 25, 2025 | 18.72 | 18.72 | 18.72 | 20.24 | 18.72 | 1.50% |
| Nov 24, 2025 | 18.45 | 18.45 | 18.45 | 19.94 | 18.45 | 0.55% |
| Nov 21, 2025 | 18.34 | 18.34 | 18.34 | 19.83 | 18.34 | 1.33% |
| Nov 20, 2025 | 18.10 | 18.10 | 18.10 | 19.57 | 18.10 | -0.86% |
| Nov 19, 2025 | 18.26 | 18.26 | 18.26 | 19.74 | 18.26 | -0.25% |
| Nov 18, 2025 | 18.31 | 18.31 | 18.31 | 19.79 | 18.31 | -0.10% |
| Nov 17, 2025 | 18.33 | 18.33 | 18.33 | 19.81 | 18.33 | -1.05% |
| Nov 14, 2025 | 18.52 | 18.52 | 18.52 | 20.02 | 18.52 | -0.35% |
| Nov 13, 2025 | 18.58 | 18.58 | 18.58 | 20.09 | 18.58 | -0.84% |
| Nov 12, 2025 | 18.74 | 18.74 | 18.74 | 20.26 | 18.74 | - |
| Nov 11, 2025 | 18.74 | 18.74 | 18.74 | 20.26 | 18.74 | 1.05% |
| Nov 10, 2025 | 18.55 | 18.55 | 18.55 | 20.05 | 18.55 | 1.16% |
| Nov 7, 2025 | 18.34 | 18.34 | 18.34 | 19.82 | 18.33 | 0.15% |
| Nov 6, 2025 | 18.31 | 18.31 | 18.31 | 19.79 | 18.31 | -0.85% |
| Nov 5, 2025 | 18.46 | 18.46 | 18.46 | 19.96 | 18.46 | 0.15% |
| Nov 4, 2025 | 18.44 | 18.44 | 18.44 | 19.93 | 18.44 | -0.60% |
| Nov 3, 2025 | 18.55 | 18.55 | 18.55 | 20.05 | 18.55 | 0.10% |
| Oct 31, 2025 | 18.53 | 18.53 | 18.53 | 20.03 | 18.53 | -0.35% |
| Oct 30, 2025 | 18.59 | 18.59 | 18.59 | 20.10 | 18.59 | 0.15% |
| Oct 29, 2025 | 18.57 | 18.57 | 18.57 | 20.07 | 18.57 | -1.38% |
| Oct 28, 2025 | 18.83 | 18.83 | 18.83 | 20.35 | 18.82 | -0.59% |