American Beacon Ninety One Gbl Frnchs R5 (ZGFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.71
0.00 (0.00%)
At close: Oct 2, 2026
ZGFIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| Oct 1, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.32% |
| Sep 30, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.16% |
| Sep 29, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.32% |
| Sep 28, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.16% |
| Sep 25, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.32% |
| Sep 24, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.26% |
| Sep 23, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.84% |
| Sep 22, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.42% |
| Sep 21, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.63% |
| Sep 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.37% |
| Sep 17, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.10% |
| Sep 16, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.68% |
| Sep 15, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.88% |
| Sep 14, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.52% |
| Sep 11, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.32% |
| Sep 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.26% |
| Sep 9, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -1.24% |
| Sep 8, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -1.58% |
| Sep 4, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.86% |
| Sep 3, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.36% |
| Sep 2, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.05% |
| Sep 1, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -1.40% |
| Aug 31, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.09% |
| Aug 28, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.55% |
| Aug 27, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.30% |
| Aug 26, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.59% |
| Aug 25, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.15% |
| Aug 24, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.75% |
| Aug 21, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.06% |
| Aug 20, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.65% |
| Aug 19, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.16% |
| Aug 18, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.76% |
| Aug 17, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.46% |
| Aug 14, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.60% |
| Aug 13, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.01% |
| Aug 12, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.65% |
| Aug 11, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.35% |
| Aug 10, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.35% |
| Aug 7, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.40% |
| Aug 6, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.20% |
| Aug 5, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.25% |
| Aug 4, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.71% |
| Aug 3, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.82% |
| Jul 31, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.05% |
| Jul 30, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.20% |
| Jul 29, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.67% |
| Jul 28, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 1.84% |
| Jul 27, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 1.11% |
| Jul 24, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1.13% |