Nasdaq - Delayed Quote USD

Baillie Gifford Long Term Global Growth Fund (BGLTX)

37.01
+0.10
+(0.26%)
As of 8:05:08 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202536.9236.9236.9236.9236.92-
Jun 4, 202536.9236.9236.9236.9236.92-
Jun 3, 202536.5236.5236.5236.5236.52-
Jun 2, 202536.4036.4036.4036.4036.40-
May 30, 202536.0536.0536.0536.0536.05-
May 29, 202536.0236.0236.0236.0236.02-
May 28, 202535.9535.9535.9535.9535.95-
May 27, 202536.0236.0236.0236.0236.02-
May 23, 202535.5835.5835.5835.5835.58-
May 22, 202535.6935.6935.6935.6935.69-
May 21, 202535.6535.6535.6535.6535.65-
May 20, 202536.1936.1936.1936.1936.19-
May 19, 202536.2936.2936.2936.2936.29-
May 16, 202536.1736.1736.1736.1736.17-
May 15, 202536.0736.0736.0736.0736.07-
May 14, 202536.3536.3536.3536.3536.35-
May 13, 202535.8635.8635.8635.8635.86-
May 12, 202535.2135.2135.2135.2135.21-
May 9, 202533.9833.9833.9833.9833.98-
May 8, 202533.8133.8133.8133.8133.81-
May 7, 202533.2333.2333.2333.2333.23-
May 6, 202533.0433.0433.0433.0433.04-
May 5, 202533.1533.1533.1533.1533.15-
May 2, 202533.3533.3533.3533.3533.35-
May 1, 202532.5132.5132.5132.5132.51-
Apr 30, 202532.3032.3032.3032.3032.30-
Apr 29, 202532.3532.3532.3532.3532.35-
Apr 28, 202532.2132.2132.2132.2132.21-
Apr 25, 202532.2132.2132.2132.2132.21-
Apr 24, 202531.9231.9231.9231.9231.92-
Apr 23, 202530.9230.9230.9230.9230.92-
Apr 22, 202530.1530.1530.1530.1530.15-
Apr 21, 202529.2629.2629.2629.2629.26-
Apr 17, 202529.8829.8829.8829.8829.88-
Apr 16, 202529.7929.7929.7929.7929.79-
Apr 15, 202530.4530.4530.4530.4530.45-
Apr 14, 202530.1530.1530.1530.1530.15-
Apr 11, 202530.0330.0330.0330.0330.03-
Apr 10, 202529.5529.5529.5529.5529.55-
Apr 9, 202530.7630.7630.7630.7630.76-
Apr 8, 202527.6527.6527.6527.6527.65-
Apr 7, 202528.0228.0228.0228.0228.02-
Apr 4, 202528.1328.1328.1328.1328.13-
Apr 3, 202530.0830.0830.0830.0830.08-
Apr 2, 202531.9831.9831.9831.9831.98-
Apr 1, 202531.6731.6731.6731.6731.67-
Mar 31, 202531.3431.3431.3431.3431.34-
Mar 28, 202531.7731.7731.7731.7731.77-
Mar 27, 202532.6132.6132.6132.6132.61-
Mar 26, 202532.8232.8232.8232.8232.82-
Mar 25, 202533.7333.7333.7333.7333.73-
Mar 24, 202533.6033.6033.6033.6033.60-
Mar 21, 202532.9232.9232.9232.9232.92-
Mar 20, 202532.9332.9332.9332.9332.93-
Mar 19, 202533.0833.0833.0833.0833.08-
Mar 18, 202532.4032.4032.4032.4032.40-
Mar 17, 202533.0933.0933.0933.0933.09-
Mar 14, 202532.5232.5232.5232.5232.52-
Mar 13, 202531.5231.5231.5231.5231.52-
Mar 12, 202532.2932.2932.2932.2932.29-
Mar 11, 202531.8031.8031.8031.8031.80-
Mar 10, 202531.4031.4031.4031.4031.40-
Mar 7, 202533.0633.0633.0633.0633.06-
Mar 6, 202533.4133.4133.4133.4133.41-
Mar 5, 202534.8634.8634.8634.8634.86-
Mar 4, 202534.0134.0134.0134.0134.01-
Mar 3, 202534.0034.0034.0034.0034.00-
Feb 28, 202534.8434.8434.8434.8434.84-
Feb 27, 202534.6334.6334.6334.6334.63-
Feb 26, 202535.5435.5435.5435.5435.54-
Feb 25, 202535.1735.1735.1735.1735.17-
Feb 24, 202535.7635.7635.7635.7635.76-
Feb 21, 202536.3036.3036.3036.3036.30-
Feb 20, 202537.0737.0737.0737.0737.07-
Feb 19, 202537.5437.5437.5437.5437.54-
Feb 18, 202538.0238.0238.0238.0238.02-
Feb 14, 202537.8937.8937.8937.8937.89-
Feb 13, 202537.4937.4937.4937.4937.49-
Feb 12, 202536.9236.9236.9236.9236.92-
Feb 11, 202536.8936.8936.8936.8936.89-
Feb 10, 202537.0837.0837.0837.0837.08-
Feb 7, 202536.4736.4736.4736.4736.47-
Feb 6, 202536.5236.5236.5236.5236.52-
Feb 5, 202536.5736.5736.5736.5736.57-
Feb 4, 202536.3636.3636.3636.3636.36-
Feb 3, 202535.5835.5835.5835.5835.58-
Jan 31, 202535.9335.9335.9335.9335.93-
Jan 30, 202535.9935.9935.9935.9935.99-
Jan 29, 202535.6335.6335.6335.6335.63-
Jan 28, 202535.8235.8235.8235.8235.82-
Jan 27, 202534.9234.9234.9234.9234.92-
Jan 24, 202535.4935.4935.4935.4935.49-
Jan 23, 202535.4635.4635.4635.4635.46-
Jan 22, 202535.3035.3035.3035.3035.30-
Jan 21, 202534.9534.9534.9534.9534.95-
Jan 17, 202534.4834.4834.4834.4834.48-
Jan 16, 202534.0834.0834.0834.0834.08-
Jan 15, 202533.9333.9333.9333.9333.93-
Jan 14, 202533.1433.1433.1433.1433.14-
Jan 13, 202532.9032.9032.9032.9032.90-
Jan 10, 202533.1833.1833.1833.1833.18-
Jan 8, 202533.8933.8933.8933.8933.89-
Jan 7, 202533.9433.9433.9433.9433.94-
Jan 6, 202534.5534.5534.5534.5534.55-
Jan 3, 202534.1534.1534.1534.1534.15-
Jan 2, 202533.3633.3633.3633.3633.36-
Dec 31, 202433.2233.2233.2233.2233.22-
Dec 30, 202433.5233.5233.5233.5233.52-
Dec 27, 202433.9233.9233.9233.9233.92-
Dec 26, 202434.3534.3534.3534.3534.35-
Dec 24, 202434.4434.4434.4434.4434.44-
Dec 23, 202434.0634.0634.0634.0634.06-
Dec 20, 202434.0234.0234.0234.0234.02-
Dec 19, 202433.5833.5833.5833.5833.58-
Dec 18, 202433.6633.6633.6633.6633.66-
Dec 17, 202435.2335.2335.2335.2335.23-
Dec 16, 202435.1035.1035.1035.1035.10-
Dec 13, 202435.2035.2035.2035.2035.20-
Dec 12, 202435.2035.2035.2035.2035.20-
Dec 11, 202435.3535.3535.3535.3535.35-
Dec 10, 202434.7934.7934.7934.7934.79-
Dec 9, 202435.5335.5335.5335.5335.53-
Dec 6, 202435.6935.6935.6935.6935.69-
Dec 5, 202435.2335.2335.2335.2335.23-
Dec 4, 202435.2435.2435.2435.2435.24-
Dec 3, 202434.6234.6234.6234.6234.62-
Dec 2, 202434.5034.5034.5034.5034.50-
Nov 29, 202434.1834.1834.1834.1834.18-
Nov 27, 202434.1434.1434.1434.1434.14-
Nov 26, 202434.2534.2534.2534.2534.25-
Nov 25, 202434.2134.2134.2134.2134.21-
Nov 22, 202434.0034.0034.0034.0034.00-
Nov 21, 202433.8533.8533.8533.8533.85-
Nov 20, 202433.6033.6033.6033.6033.60-
Nov 19, 202433.6033.6033.6033.6033.60-
Nov 18, 202433.0033.0033.0033.0033.00-
Nov 15, 202432.7632.7632.7632.7632.76-
Nov 14, 202433.5033.5033.5033.5033.50-
Nov 13, 202433.8833.8833.8833.8833.88-
Nov 12, 202433.6333.6333.6333.6333.63-
Nov 11, 202433.4833.4833.4833.4833.48-
Nov 8, 202433.1233.1233.1233.1233.12-
Nov 7, 202433.4733.4733.4733.4733.47-
Nov 6, 202432.5232.5232.5232.5232.52-
Nov 5, 202432.2832.2832.2832.2832.28-
Nov 4, 202431.7531.7531.7531.7531.75-
Nov 1, 202431.8231.8231.8231.8231.82-
Oct 31, 202431.5431.5431.5431.5431.54-
Oct 30, 202432.0432.0432.0432.0432.04-
Oct 29, 202432.3032.3032.3032.3032.30-
Oct 28, 202432.1232.1232.1232.1232.12-
Oct 25, 202431.9531.9531.9531.9531.95-
Oct 24, 202431.9231.9231.9231.9231.92-
Oct 23, 202431.6631.6631.6631.6631.66-
Oct 22, 202432.0732.0732.0732.0732.07-
Oct 21, 202432.0632.0632.0632.0632.06-
Oct 18, 202431.9731.9731.9731.9731.97-
Oct 17, 202431.2431.2431.2431.2431.24-
Oct 16, 202431.4331.4331.4331.4331.43-
Oct 15, 202431.3831.3831.3831.3831.38-
Oct 14, 202432.3932.3932.3932.3932.39-
Oct 11, 202432.4532.4532.4532.4532.45-
Oct 10, 202432.2932.2932.2932.2932.29-
Oct 9, 202432.0932.0932.0932.0932.09-
Oct 8, 202432.0032.0032.0032.0032.00-
Oct 7, 202432.1532.1532.1532.1532.15-
Oct 4, 202432.2632.2632.2632.2632.26-
Oct 3, 202431.6531.6531.6531.6531.65-
Oct 2, 202431.6831.6831.6831.6831.68-
Oct 1, 202431.4031.4031.4031.4031.40-
Sep 30, 202431.5531.5531.5531.5531.55-
Sep 27, 202431.5831.5831.5831.5831.58-
Sep 26, 202431.5231.5231.5231.5231.52-
Sep 25, 202430.9530.9530.9530.9530.95-
Sep 24, 202431.1031.1031.1031.1031.10-
Sep 23, 202430.4430.4430.4430.4430.44-
Sep 20, 202430.2430.2430.2430.2430.24-
Sep 19, 202430.4330.4330.4330.4330.43-
Sep 18, 202429.6929.6929.6929.6929.69-
Sep 17, 202429.8329.8329.8329.8329.83-
Sep 16, 202429.7229.7229.7229.7229.72-
Sep 13, 202429.7429.7429.7429.7429.74-
Sep 12, 202429.5829.5829.5829.5829.58-
Sep 11, 202429.3929.3929.3929.3929.39-
Sep 10, 202428.7028.7028.7028.7028.70-
Sep 9, 202428.4928.4928.4928.4928.49-
Sep 6, 202428.8028.8028.8028.8028.80-
Sep 5, 202428.8028.8028.8028.8028.80-
Sep 4, 202428.7128.7128.7128.7128.71-
Sep 3, 202428.8728.8728.8728.8728.87-
Aug 30, 202429.7629.7629.7629.7629.76-
Aug 29, 202429.4229.4229.4229.4229.42-
Aug 28, 202429.3829.3829.3829.3829.38-
Aug 27, 202429.8129.8129.8129.8129.81-
Aug 26, 202429.9029.9029.9029.9029.90-
Aug 23, 202430.5530.5530.5530.5530.55-
Aug 22, 202430.1230.1230.1230.1230.12-
Aug 21, 202430.5730.5730.5730.5730.57-
Aug 20, 202430.2530.2530.2530.2530.25-
Aug 19, 202430.5830.5830.5830.5830.58-
Aug 16, 202429.7029.7029.7029.7029.70-
Aug 15, 202429.7029.7029.7029.7029.70-
Aug 14, 202428.8328.8328.8328.8328.83-
Aug 13, 202428.8028.8028.8028.8028.80-
Aug 12, 202428.1428.1428.1428.1428.14-
Aug 9, 202428.0428.0428.0428.0428.04-
Aug 8, 202428.0428.0428.0428.0428.04-
Aug 7, 202427.1427.1427.1427.1427.14-
Aug 6, 202427.2127.2127.2127.2127.21-
Aug 5, 202426.8926.8926.8926.8926.89-
Aug 2, 202427.3227.3227.3227.3227.32-
Aug 1, 202428.0928.0928.0928.0928.09-
Jul 31, 202429.0929.0929.0929.0929.09-
Jul 30, 202428.3228.3228.3228.3228.32-
Jul 29, 202428.7528.7528.7528.7528.75-
Jul 26, 202428.9628.9628.9628.9628.96-
Jul 25, 202428.9828.9828.9828.9828.98-
Jul 24, 202429.1329.1329.1329.1329.13-
Jul 23, 202430.1930.1930.1930.1930.19-
Jul 22, 202430.2230.2230.2230.2230.22-
Jul 19, 202429.7629.7629.7629.7629.76-
Jul 18, 202429.7929.7929.7929.7929.79-
Jul 17, 202430.0930.0930.0930.0930.09-
Jul 16, 202431.1431.1431.1431.1431.14-
Jul 15, 202430.9730.9730.9730.9730.97-
Jul 12, 202431.3131.3131.3131.3131.31-
Jul 11, 202430.8930.8930.8930.8930.89-
Jul 10, 202431.0231.0231.0231.0231.02-
Jul 9, 202430.8630.8630.8630.8630.86-
Jul 8, 202430.8130.8130.8130.8130.81-
Jul 5, 202430.9330.9330.9330.9330.93-
Jul 3, 202430.6830.6830.6830.6830.68-
Jul 2, 202430.3730.3730.3730.3730.37-
Jul 1, 202430.0930.0930.0930.0930.09-
Jun 28, 202430.1030.1030.1030.1030.10-
Jun 27, 202430.3230.3230.3230.3230.32-
Jun 26, 202430.2330.2330.2330.2330.23-
Jun 25, 202430.1730.1730.1730.1730.17-
Jun 24, 202429.8029.8029.8029.8029.80-
Jun 21, 202430.1030.1030.1030.1030.10-
Jun 20, 202430.1830.1830.1830.1830.18-
Jun 18, 202430.2630.2630.2630.2630.26-
Jun 17, 202430.2330.2330.2330.2330.23-
Jun 14, 202430.1430.1430.1430.1430.14-
Jun 13, 202430.2330.2330.2330.2330.23-
Jun 12, 202430.4830.4830.4830.4830.48-
Jun 11, 202430.0030.0030.0030.0030.00-
Jun 10, 202430.0330.0330.0330.0330.03-
Jun 7, 202429.9229.9229.9229.9229.92-
Jun 6, 202430.3730.3730.3730.3730.37-

Related Tickers