NasdaqGM - Delayed Quote USD

Goldman Sachs GQG Partners Inte (0P00018Q4E)

22.49 +0.21 (+0.94%)
At close: April 5 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 17, 2024 20.48 20.48 20.48 20.48 20.48 -
Dec 16, 2024 20.57 20.57 20.57 20.57 20.57 -
Dec 13, 2024 20.61 20.61 20.61 20.61 20.61 -
Dec 12, 2024 20.64 20.64 20.64 20.64 20.64 -
Dec 11, 2024 21.73 21.73 21.73 21.73 21.73 -
Dec 10, 2024 21.67 21.67 21.67 21.67 21.67 -
Dec 9, 2024 21.86 21.86 21.86 21.86 21.86 -
Dec 6, 2024 21.91 21.91 21.91 21.91 21.91 -
Dec 5, 2024 22.01 22.01 22.01 22.01 22.01 -
Dec 4, 2024 21.82 21.82 21.82 21.82 21.82 -
Dec 3, 2024 21.83 21.83 21.83 21.83 21.83 -
Dec 2, 2024 21.73 21.73 21.73 21.73 21.73 -
Nov 29, 2024 21.73 21.73 21.73 21.73 21.73 -
Nov 27, 2024 21.43 21.43 21.43 21.43 21.43 -
Nov 26, 2024 21.29 21.29 21.29 21.29 21.29 -
Nov 25, 2024 21.34 21.34 21.34 21.34 21.34 -
Nov 22, 2024 21.40 21.40 21.40 21.40 21.40 -
Nov 21, 2024 21.31 21.31 21.31 21.31 21.31 -
Nov 20, 2024 21.61 21.61 21.61 21.61 21.61 -
Nov 19, 2024 21.59 21.59 21.59 21.59 21.59 -
Nov 18, 2024 21.58 21.58 21.58 21.58 21.58 -
Nov 15, 2024 21.46 21.46 21.46 21.46 21.46 -
Nov 14, 2024 21.62 21.62 21.62 21.62 21.62 -
Nov 13, 2024 21.57 21.57 21.57 21.57 21.57 -
Nov 12, 2024 21.69 21.69 21.69 21.69 21.69 -
Nov 11, 2024 21.94 21.94 21.94 21.94 21.94 -
Nov 8, 2024 21.98 21.98 21.98 21.98 21.98 -
Nov 7, 2024 22.11 22.11 22.11 22.11 22.11 -
Nov 6, 2024 22.02 22.02 22.02 22.02 22.02 -
Nov 5, 2024 22.30 22.30 22.30 22.30 22.30 -
Nov 4, 2024 22.17 22.17 22.17 22.17 22.17 -
Nov 1, 2024 22.20 22.20 22.20 22.20 22.20 -
Oct 31, 2024 22.17 22.17 22.17 22.17 22.17 -
Oct 30, 2024 22.40 22.40 22.40 22.40 22.40 -
Oct 29, 2024 22.49 22.49 22.49 22.49 22.49 -
Oct 28, 2024 22.56 22.56 22.56 22.56 22.56 -
Oct 25, 2024 22.44 22.44 22.44 22.44 22.44 -
Oct 24, 2024 22.55 22.55 22.55 22.55 22.55 -
Oct 23, 2024 22.54 22.54 22.54 22.54 22.54 -
Oct 22, 2024 22.68 22.68 22.68 22.68 22.68 -
Oct 21, 2024 22.66 22.66 22.66 22.66 22.66 -
Oct 18, 2024 22.85 22.85 22.85 22.85 22.85 -
Oct 17, 2024 22.80 22.80 22.80 22.80 22.80 -
Oct 16, 2024 22.80 22.80 22.80 22.80 22.80 -
Oct 15, 2024 22.73 22.73 22.73 22.73 22.73 -
Oct 14, 2024 22.99 22.99 22.99 22.99 22.99 -
Oct 11, 2024 22.89 22.89 22.89 22.89 22.89 -
Oct 10, 2024 22.77 22.77 22.77 22.77 22.77 -
Oct 9, 2024 22.79 22.79 22.79 22.79 22.79 -
Oct 8, 2024 22.76 22.76 22.76 22.76 22.76 -
Oct 7, 2024 22.67 22.67 22.67 22.67 22.67 -
Oct 4, 2024 22.82 22.82 22.82 22.82 22.82 -
Oct 3, 2024 22.79 22.79 22.79 22.79 22.79 -
Oct 2, 2024 22.99 22.99 22.99 22.99 22.99 -
Oct 1, 2024 23.00 23.00 23.00 23.00 23.00 -
Sep 30, 2024 23.03 23.03 23.03 23.03 23.03 -
Sep 27, 2024 23.17 23.17 23.17 23.17 23.17 -
Sep 26, 2024 23.33 23.33 23.33 23.33 23.33 -
Sep 25, 2024 23.22 23.22 23.22 23.22 23.22 -
Sep 24, 2024 23.29 23.29 23.29 23.29 23.29 -
Sep 23, 2024 23.15 23.15 23.15 23.15 23.15 -
Sep 20, 2024 23.08 23.08 23.08 23.08 23.08 -
Sep 19, 2024 23.21 23.21 23.21 23.21 23.21 -
Sep 18, 2024 22.95 22.95 22.95 22.95 22.95 -
Sep 17, 2024 23.05 23.05 23.05 23.05 23.05 -
Sep 16, 2024 23.23 23.23 23.23 23.23 23.23 -
Sep 13, 2024 23.05 23.05 23.05 23.05 23.05 -
Sep 12, 2024 23.05 23.05 23.05 23.05 23.05 -
Sep 11, 2024 22.87 22.87 22.87 22.87 22.87 -
Sep 10, 2024 22.79 22.79 22.79 22.79 22.79 -
Sep 9, 2024 22.90 22.90 22.90 22.90 22.90 -
Sep 6, 2024 22.71 22.71 22.71 22.71 22.71 -
Sep 5, 2024 22.98 22.98 22.98 22.98 22.98 -
Sep 4, 2024 23.13 23.13 23.13 23.13 23.13 -
Sep 3, 2024 23.15 23.15 23.15 23.15 23.15 -
Aug 30, 2024 23.46 23.46 23.46 23.46 23.46 -
Aug 29, 2024 23.41 23.41 23.41 23.41 23.41 -
Aug 28, 2024 23.39 23.39 23.39 23.39 23.39 -
Aug 27, 2024 23.48 23.48 23.48 23.48 23.48 -
Aug 26, 2024 23.42 23.42 23.42 23.42 23.42 -
Aug 23, 2024 23.48 23.48 23.48 23.48 23.48 -
Aug 22, 2024 23.26 23.26 23.26 23.26 23.26 -
Aug 21, 2024 23.42 23.42 23.42 23.42 23.42 -
Aug 20, 2024 23.28 23.28 23.28 23.28 23.28 -
Aug 19, 2024 23.37 23.37 23.37 23.37 23.37 -
Aug 16, 2024 23.19 23.19 23.19 23.19 23.19 -
Aug 15, 2024 23.13 23.13 23.13 23.13 23.13 -
Aug 14, 2024 22.87 22.87 22.87 22.87 22.87 -
Aug 13, 2024 22.82 22.82 22.82 22.82 22.82 -
Aug 12, 2024 22.56 22.56 22.56 22.56 22.56 -
Aug 9, 2024 22.62 22.62 22.62 22.62 22.62 -
Aug 8, 2024 22.49 22.49 22.49 22.49 22.49 -
Aug 7, 2024 22.06 22.06 22.06 22.06 22.06 -
Aug 6, 2024 22.11 22.11 22.11 22.11 22.11 -
Aug 5, 2024 21.91 21.91 21.91 21.91 21.91 -
Aug 2, 2024 22.45 22.45 22.45 22.45 22.45 -
Aug 1, 2024 22.72 22.72 22.72 22.72 22.72 -
Jul 31, 2024 23.03 23.03 23.03 23.03 23.03 -
Jul 30, 2024 22.49 22.49 22.49 22.49 22.49 -
Jul 29, 2024 22.61 22.61 22.61 22.61 22.61 -
Jul 26, 2024 22.72 22.72 22.72 22.72 22.72 -
Jul 25, 2024 22.53 22.53 22.53 22.53 22.53 -
Jul 24, 2024 22.64 22.64 22.64 22.64 22.64 -
Jul 23, 2024 23.05 23.05 23.05 23.05 23.05 -
Jul 22, 2024 23.06 23.06 23.06 23.06 23.06 -
Jul 19, 2024 22.80 22.80 22.80 22.80 22.80 -
Jul 18, 2024 22.95 22.95 22.95 22.95 22.95 -
Jul 17, 2024 23.13 23.13 23.13 23.13 23.13 -
Jul 16, 2024 23.55 23.55 23.55 23.55 23.55 -
Jul 15, 2024 23.54 23.54 23.54 23.54 23.54 -
Jul 12, 2024 23.69 23.69 23.69 23.69 23.69 -
Jul 11, 2024 23.54 23.54 23.54 23.54 23.54 -
Jul 10, 2024 23.69 23.69 23.69 23.69 23.69 -
Jul 9, 2024 23.43 23.43 23.43 23.43 23.43 -
Jul 8, 2024 23.49 23.49 23.49 23.49 23.49 -
Jul 5, 2024 23.50 23.50 23.50 23.50 23.50 -
Jul 3, 2024 23.35 23.35 23.35 23.35 23.35 -
Jul 2, 2024 23.10 23.10 23.10 23.10 23.10 -
Jul 1, 2024 23.09 23.09 23.09 23.09 23.09 -
Jun 28, 2024 22.98 22.98 22.98 22.98 22.98 -
Jun 27, 2024 23.07 23.07 23.07 23.07 23.07 -
Jun 26, 2024 23.05 23.05 23.05 23.05 23.05 -
Jun 25, 2024 23.17 23.17 23.17 23.17 23.17 -
Jun 24, 2024 23.05 23.05 23.05 23.05 23.05 -
Jun 21, 2024 23.02 23.02 23.02 23.02 23.02 -
Jun 20, 2024 23.18 23.18 23.18 23.18 23.18 -
Jun 18, 2024 23.21 23.21 23.21 23.21 23.21 -
Jun 17, 2024 23.08 23.08 23.08 23.08 23.08 -
Jun 14, 2024 23.00 23.00 23.00 23.00 23.00 -
Jun 13, 2024 23.10 23.10 23.10 23.10 23.10 -
Jun 12, 2024 23.20 23.20 23.20 23.20 23.20 -
Jun 11, 2024 23.03 23.03 23.03 23.03 23.03 -
Jun 10, 2024 23.22 23.22 23.22 23.22 23.22 -
Jun 7, 2024 23.11 23.11 23.11 23.11 23.11 -
Jun 6, 2024 23.31 23.31 23.31 23.31 23.31 -
Jun 5, 2024 23.13 23.13 23.13 23.13 23.13 -
Jun 4, 2024 22.67 22.67 22.67 22.67 22.67 -
Jun 3, 2024 23.29 23.29 23.29 23.29 23.29 -
May 31, 2024 22.93 22.93 22.93 22.93 22.93 -
May 30, 2024 22.67 22.67 22.67 22.67 22.67 -
May 29, 2024 22.63 22.63 22.63 22.63 22.63 -
May 28, 2024 22.90 22.90 22.90 22.90 22.90 -
May 24, 2024 22.94 22.94 22.94 22.94 22.94 -
May 23, 2024 22.82 22.82 22.82 22.82 22.82 -
May 22, 2024 22.73 22.73 22.73 22.73 22.73 -
May 21, 2024 22.84 22.84 22.84 22.84 22.84 -
May 20, 2024 22.77 22.77 22.77 22.77 22.77 -
May 17, 2024 22.76 22.76 22.76 22.76 22.76 -
May 16, 2024 22.71 22.71 22.71 22.71 22.71 -
May 15, 2024 22.81 22.81 22.81 22.81 22.81 -
May 14, 2024 22.69 22.69 22.69 22.69 22.69 -
May 13, 2024 22.54 22.54 22.54 22.54 22.54 -
May 10, 2024 22.42 22.42 22.42 22.42 22.42 -
May 9, 2024 22.36 22.36 22.36 22.36 22.36 -
May 8, 2024 22.30 22.30 22.30 22.30 22.30 -
May 7, 2024 22.24 22.24 22.24 22.24 22.24 -
May 6, 2024 22.18 22.18 22.18 22.18 22.18 -
May 3, 2024 22.11 22.11 22.11 22.11 22.11 -
May 2, 2024 22.02 22.02 22.02 22.02 22.02 -
May 1, 2024 21.86 21.86 21.86 21.86 21.86 -
Apr 30, 2024 21.91 21.91 21.91 21.91 21.91 -
Apr 29, 2024 22.18 22.18 22.18 22.18 22.18 -
Apr 26, 2024 22.19 22.19 22.19 22.19 22.19 -
Apr 25, 2024 22.02 22.02 22.02 22.02 22.02 -
Apr 24, 2024 21.96 21.96 21.96 21.96 21.96 -
Apr 23, 2024 22.04 22.04 22.04 22.04 22.04 -
Apr 22, 2024 21.70 21.70 21.70 21.70 21.70 -
Apr 19, 2024 21.39 21.39 21.39 21.39 21.39 -
Apr 18, 2024 21.61 21.61 21.61 21.61 21.61 -
Apr 17, 2024 21.70 21.70 21.70 21.70 21.70 -
Apr 16, 2024 21.92 21.92 21.92 21.92 21.92 -
Apr 15, 2024 21.97 21.97 21.97 21.97 21.97 -
Apr 12, 2024 22.19 22.19 22.19 22.19 22.19 -
Apr 11, 2024 22.57 22.57 22.57 22.57 22.57 -
Apr 10, 2024 22.43 22.43 22.43 22.43 22.43 -
Apr 9, 2024 22.53 22.53 22.53 22.53 22.53 -
Apr 8, 2024 22.59 22.59 22.59 22.59 22.59 -
Apr 5, 2024 22.49 22.49 22.49 22.49 22.49 -
Apr 4, 2024 22.28 22.28 22.28 22.28 22.28 -
Apr 3, 2024 22.53 22.53 22.53 22.53 22.53 -
Apr 2, 2024 22.40 22.40 22.40 22.40 22.40 -
Apr 1, 2024 22.40 22.40 22.40 22.40 22.40 -
Mar 28, 2024 22.34 22.34 22.34 22.34 22.34 -
Mar 27, 2024 22.30 22.30 22.30 22.30 22.30 -
Mar 26, 2024 22.30 22.30 22.30 22.30 22.30 -
Mar 25, 2024 22.41 22.41 22.41 22.41 22.41 -
Mar 22, 2024 22.35 22.35 22.35 22.35 22.35 -
Mar 21, 2024 22.33 22.33 22.33 22.33 22.33 -
Mar 20, 2024 22.23 22.23 22.23 22.23 22.23 -
Mar 19, 2024 21.97 21.97 21.97 21.97 21.97 -
Mar 18, 2024 21.98 21.98 21.98 21.98 21.98 -
Mar 15, 2024 21.94 21.94 21.94 21.94 21.94 -
Mar 14, 2024 22.09 22.09 22.09 22.09 22.09 -
Mar 13, 2024 22.10 22.10 22.10 22.10 22.10 -
Mar 12, 2024 22.31 22.31 22.31 22.31 22.31 -
Mar 11, 2024 22.02 22.02 22.02 22.02 22.02 -
Mar 8, 2024 22.24 22.24 22.24 22.24 22.24 -
Mar 7, 2024 22.69 22.69 22.69 22.69 22.69 -
Mar 6, 2024 22.21 22.21 22.21 22.21 22.21 -
Mar 5, 2024 21.95 21.95 21.95 21.95 21.95 -
Mar 4, 2024 22.12 22.12 22.12 22.12 22.12 -
Mar 1, 2024 22.00 22.00 22.00 22.00 22.00 -
Feb 29, 2024 21.54 21.54 21.54 21.54 21.54 -
Feb 28, 2024 21.47 21.47 21.47 21.47 21.47 -
Feb 27, 2024 21.70 21.70 21.70 21.70 21.70 -
Feb 26, 2024 21.75 21.75 21.75 21.75 21.75 -
Feb 23, 2024 21.61 21.61 21.61 21.61 21.61 -
Feb 22, 2024 21.63 21.63 21.63 21.63 21.63 -
Feb 21, 2024 21.04 21.04 21.04 21.04 21.04 -
Feb 20, 2024 21.11 21.11 21.11 21.11 21.11 -
Feb 16, 2024 21.31 21.31 21.31 21.31 21.31 -
Feb 15, 2024 21.31 21.31 21.31 21.31 21.31 -
Feb 14, 2024 21.15 21.15 21.15 21.15 21.15 -
Feb 13, 2024 20.81 20.81 20.81 20.81 20.81 -
Feb 12, 2024 21.23 21.23 21.23 21.23 21.23 -
Feb 9, 2024 21.19 21.19 21.19 21.19 21.19 -
Feb 8, 2024 20.97 20.97 20.97 20.97 20.97 -
Feb 7, 2024 20.91 20.91 20.91 20.91 20.91 -
Feb 6, 2024 20.71 20.71 20.71 20.71 20.71 -
Feb 5, 2024 20.60 20.60 20.60 20.60 20.60 -
Feb 2, 2024 20.56 20.56 20.56 20.56 20.56 -
Feb 1, 2024 20.54 20.54 20.54 20.54 20.54 -
Jan 31, 2024 20.29 20.29 20.29 20.29 20.29 -
Jan 30, 2024 20.42 20.42 20.42 20.42 20.42 -
Jan 29, 2024 20.48 20.48 20.48 20.48 20.48 -
Jan 26, 2024 20.24 20.24 20.24 20.24 20.24 -
Jan 25, 2024 20.20 20.20 20.20 20.20 20.20 -
Jan 24, 2024 20.04 20.04 20.04 20.04 20.04 -
Jan 23, 2024 19.84 19.84 19.84 19.84 19.84 -
Jan 22, 2024 19.91 19.91 19.91 19.91 19.91 -
Jan 19, 2024 19.88 19.88 19.88 19.88 19.88 -
Jan 18, 2024 19.70 19.70 19.70 19.70 19.70 -
Jan 17, 2024 19.51 19.51 19.51 19.51 19.51 -
Jan 16, 2024 19.70 19.70 19.70 19.70 19.70 -
Jan 12, 2024 19.95 19.95 19.95 19.95 19.95 -
Jan 11, 2024 19.85 19.85 19.85 19.85 19.85 -
Jan 10, 2024 19.86 19.86 19.86 19.86 19.86 -
Jan 9, 2024 19.75 19.75 19.75 19.75 19.75 -
Jan 8, 2024 19.83 19.83 19.83 19.83 19.83 -
Jan 5, 2024 19.68 19.68 19.68 19.68 19.68 -
Jan 4, 2024 19.62 19.62 19.62 19.62 19.62 -
Jan 3, 2024 19.55 19.55 19.55 19.55 19.55 -
Jan 2, 2024 19.47 19.47 19.47 19.47 19.47 -
Dec 29, 2023 19.67 19.67 19.67 19.67 19.67 -
Dec 28, 2023 19.67 19.67 19.67 19.67 19.67 -
Dec 27, 2023 19.75 19.75 19.75 19.75 19.75 -
Dec 26, 2023 19.64 19.64 19.64 19.64 19.64 -
Dec 22, 2023 19.50 19.50 19.50 19.50 19.50 -
Dec 21, 2023 19.47 19.47 19.47 19.47 19.47 -
Dec 20, 2023 0.40 Dividend
Dec 20, 2023 19.17 19.17 19.17 19.17 19.17 -
Dec 19, 2023 19.91 19.91 19.91 19.91 19.51 -
Dec 18, 2023 19.78 19.78 19.78 19.78 19.38 -

Related Tickers