Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

Goldman Sachs GQG Ptnrs Intl Opps Instl (GSIMX)

21.19
-0.06
(-0.28%)
At close: 8:01:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202521.1921.1921.1921.1921.19-
Apr 3, 202521.1921.1921.1921.1921.19-
Apr 2, 202521.2521.2521.2521.2521.25-
Apr 1, 202521.2321.2321.2321.2321.23-
Mar 31, 202521.1721.1721.1721.1721.17-
Mar 28, 202521.1921.1921.1921.1921.19-
Mar 27, 202521.2621.2621.2621.2621.26-
Mar 26, 202521.1621.1621.1621.1621.16-
Mar 25, 202521.2921.2921.2921.2921.29-
Mar 24, 202521.2021.2021.2021.2021.20-
Mar 21, 202521.2221.2221.2221.2221.22-
Mar 20, 202521.2821.2821.2821.2821.28-
Mar 19, 202521.3721.3721.3721.3721.37-
Mar 18, 202521.3321.3321.3321.3321.33-
Mar 17, 202521.3221.3221.3221.3221.32-
Mar 14, 202521.0721.0721.0721.0721.07-
Mar 13, 202520.6920.6920.6920.6920.69-
Mar 12, 202520.8120.8120.8120.8120.81-
Mar 11, 202520.6920.6920.6920.6920.69-
Mar 10, 202520.6720.6720.6720.6720.67-
Mar 7, 202521.2221.2221.2221.2221.22-
Mar 6, 202521.1121.1121.1121.1121.11-
Mar 5, 202521.4121.4121.4121.4121.41-
Mar 4, 202520.8820.8820.8820.8820.88-
Mar 3, 202520.9520.9520.9520.9520.95-
Feb 28, 202520.8120.8120.8120.8120.81-
Feb 27, 202520.7020.7020.7020.7020.70-
Feb 26, 202520.9020.9020.9020.9020.90-
Feb 25, 202520.9120.9120.9120.9120.91-
Feb 24, 202520.7620.7620.7620.7620.76-
Feb 21, 202520.7520.7520.7520.7520.75-
Feb 20, 202520.9220.9220.9220.9220.92-
Feb 19, 202520.9120.9120.9120.9120.91-
Feb 18, 202521.0421.0421.0421.0421.04-
Feb 14, 202520.8520.8520.8520.8520.85-
Feb 13, 202520.9320.9320.9320.9320.93-
Feb 12, 202520.9020.9020.9020.9020.90-
Feb 11, 202520.8920.8920.8920.8920.89-
Feb 10, 202520.7620.7620.7620.7620.76-
Feb 7, 202520.7120.7120.7120.7120.71-
Feb 6, 202520.8220.8220.8220.8220.82-
Feb 5, 202520.6620.6620.6620.6620.66-
Feb 4, 202520.4620.4620.4620.4620.46-
Feb 3, 202520.1820.1820.1820.1820.18-
Jan 31, 202520.3420.3420.3420.3420.34-
Jan 30, 202520.4120.4120.4120.4120.41-
Jan 29, 202520.2220.2220.2220.2220.22-
Jan 28, 202520.2020.2020.2020.2020.20-
Jan 27, 202520.2220.2220.2220.2220.22-
Jan 24, 202520.3420.3420.3420.3420.34-
Jan 23, 202520.2120.2120.2120.2120.21-
Jan 22, 202520.0820.0820.0820.0820.08-
Jan 21, 202520.0620.0620.0620.0620.06-
Jan 17, 202519.8419.8419.8419.8419.84-
Jan 16, 202519.8419.8419.8419.8419.84-
Jan 15, 202519.7319.7319.7319.7319.73-
Jan 14, 202519.5119.5119.5119.5119.51-
Jan 13, 202519.3019.3019.3019.3019.30-
Jan 10, 202519.4719.4719.4719.4719.47-
Jan 8, 202519.7419.7419.7419.7419.74-
Jan 7, 202519.6919.6919.6919.6919.69-
Jan 6, 202519.7019.7019.7019.7019.70-
Jan 3, 202519.6719.6719.6719.6719.67-
Jan 2, 202519.6319.6319.6319.6319.63-
Dec 31, 202419.5619.5619.5619.5619.56-
Dec 30, 202419.5919.5919.5919.5919.59-
Dec 27, 202419.6719.6719.6719.6719.67-
Dec 26, 202419.7119.7119.7119.7119.71-
Dec 24, 202419.6819.6819.6819.6819.68-
Dec 23, 202419.6719.6719.6719.6719.67-
Dec 20, 202420.2320.2320.2320.2320.23-
Dec 19, 2024 0.45 Dividend
Dec 19, 202419.7319.7319.7319.7319.73-
Dec 18, 202420.2320.2320.2320.2319.78-
Dec 17, 202420.7020.7020.7020.7020.24-
Dec 16, 202420.7820.7820.7820.7820.32-
Dec 13, 202420.8320.8320.8320.8320.37-
Dec 12, 2024 0.00 Dividend
Dec 12, 202420.8620.8620.8620.8620.40-
Dec 12, 2024 0.87 Capital Gains
Dec 11, 202421.9621.9621.9621.9620.62-
Dec 10, 202421.8921.8921.8921.8920.56-
Dec 9, 202422.0822.0822.0822.0820.74-
Dec 6, 202422.1322.1322.1322.1320.78-
Dec 5, 202422.2322.2322.2322.2320.88-
Dec 4, 202422.0422.0422.0422.0420.70-
Dec 3, 202422.0522.0522.0522.0520.71-
Dec 2, 202421.9521.9521.9521.9520.61-
Nov 29, 202421.6521.6521.6521.6520.33-
Nov 27, 202421.6521.6521.6521.6520.33-
Nov 26, 202421.5021.5021.5021.5020.19-
Nov 25, 202421.5521.5521.5521.5520.24-
Nov 22, 202421.6121.6121.6121.6120.29-
Nov 21, 202421.5221.5221.5221.5220.21-
Nov 20, 202421.8221.8221.8221.8220.49-
Nov 19, 202421.8121.8121.8121.8120.48-
Nov 18, 202421.8021.8021.8021.8020.47-
Nov 15, 202421.6821.6821.6821.6820.36-
Nov 14, 202421.8421.8421.8421.8420.51-
Nov 13, 202421.7921.7921.7921.7920.46-
Nov 12, 202421.9121.9121.9121.9120.58-
Nov 11, 202422.1522.1522.1522.1520.80-
Nov 8, 202422.2022.2022.2022.2020.85-
Nov 7, 202422.3322.3322.3322.3320.97-
Nov 6, 202422.2422.2422.2422.2420.89-
Nov 5, 202422.5222.5222.5222.5221.15-
Nov 4, 202422.3922.3922.3922.3921.03-
Nov 1, 202422.4222.4222.4222.4221.05-
Oct 31, 202422.3922.3922.3922.3921.03-
Oct 30, 202422.6222.6222.6222.6221.24-
Oct 29, 202422.7022.7022.7022.7021.32-
Oct 28, 202422.7822.7822.7822.7821.39-
Oct 25, 202422.6622.6622.6622.6621.28-
Oct 24, 202422.7722.7722.7722.7721.38-
Oct 23, 202422.7622.7622.7622.7621.37-
Oct 22, 202422.9022.9022.9022.9021.51-
Oct 21, 202422.8822.8822.8822.8821.49-
Oct 18, 202423.0723.0723.0723.0721.67-
Oct 17, 202423.0223.0223.0223.0221.62-
Oct 16, 202423.0223.0223.0223.0221.62-
Oct 15, 202422.9522.9522.9522.9521.55-
Oct 14, 202423.2123.2123.2123.2121.80-
Oct 11, 202423.1123.1123.1123.1121.70-
Oct 10, 202422.9922.9922.9922.9921.59-
Oct 9, 202423.0023.0023.0023.0021.60-
Oct 8, 202422.9822.9822.9822.9821.58-
Oct 7, 202422.8922.8922.8922.8921.50-
Oct 4, 202423.0423.0423.0423.0421.64-
Oct 3, 202423.0123.0123.0123.0121.61-
Oct 2, 202423.2123.2123.2123.2121.80-
Oct 1, 202423.2123.2123.2123.2121.80-
Sep 30, 202423.2423.2423.2423.2421.83-
Sep 27, 202423.3923.3923.3923.3921.97-
Sep 26, 202423.5623.5623.5623.5622.13-
Sep 25, 202423.4423.4423.4423.4422.01-
Sep 24, 202423.5123.5123.5123.5122.08-
Sep 23, 202423.3723.3723.3723.3721.95-
Sep 20, 202423.3023.3023.3023.3021.88-
Sep 19, 202423.4323.4323.4323.4322.00-
Sep 18, 202423.1623.1623.1623.1621.75-
Sep 17, 202423.2723.2723.2723.2721.85-
Sep 16, 202423.4523.4523.4523.4522.02-
Sep 13, 202423.2723.2723.2723.2721.85-
Sep 12, 202423.2623.2623.2623.2621.84-
Sep 11, 202423.0923.0923.0923.0921.68-
Sep 10, 202423.0123.0123.0123.0121.61-
Sep 9, 202423.1223.1223.1223.1221.71-
Sep 6, 202422.9222.9222.9222.9221.52-
Sep 5, 202423.1923.1923.1923.1921.78-
Sep 4, 202423.3423.3423.3423.3421.92-
Sep 3, 202423.3623.3623.3623.3621.94-
Aug 30, 202423.6823.6823.6823.6822.24-
Aug 29, 202423.6323.6323.6323.6322.19-
Aug 28, 202423.6023.6023.6023.6022.16-
Aug 27, 202423.7023.7023.7023.7022.26-
Aug 26, 202423.6423.6423.6423.6422.20-
Aug 23, 202423.7023.7023.7023.7022.26-
Aug 22, 202423.4723.4723.4723.4722.04-
Aug 21, 202423.6323.6323.6323.6322.19-
Aug 20, 202423.5023.5023.5023.5022.07-
Aug 19, 202423.5823.5823.5823.5822.14-
Aug 16, 202423.4023.4023.4023.4021.98-
Aug 15, 202423.3423.3423.3423.3421.92-
Aug 14, 202423.0723.0723.0723.0721.67-
Aug 13, 202423.0323.0323.0323.0321.63-
Aug 12, 202422.7722.7722.7722.7721.38-
Aug 9, 202422.8322.8322.8322.8321.44-
Aug 8, 202422.6922.6922.6922.6921.31-
Aug 7, 202422.2622.2622.2622.2620.90-
Aug 6, 202422.3122.3122.3122.3120.95-
Aug 5, 202422.1122.1122.1122.1120.76-
Aug 2, 202422.6522.6522.6522.6521.27-
Aug 1, 202422.9222.9222.9222.9221.52-
Jul 31, 202423.2323.2323.2323.2321.82-
Jul 30, 202422.6922.6922.6922.6921.31-
Jul 29, 202422.8122.8122.8122.8121.42-
Jul 26, 202422.9222.9222.9222.9221.52-
Jul 25, 202422.7322.7322.7322.7321.35-
Jul 24, 202422.8422.8422.8422.8421.45-
Jul 23, 202423.2623.2623.2623.2621.84-
Jul 22, 202423.2623.2623.2623.2621.84-
Jul 19, 202423.0023.0023.0023.0021.60-
Jul 18, 202423.1523.1523.1523.1521.74-
Jul 17, 202423.3323.3323.3323.3321.91-
Jul 16, 202423.7623.7623.7623.7622.31-
Jul 15, 202423.7423.7423.7423.7422.29-
Jul 12, 202423.8923.8923.8923.8922.44-
Jul 11, 202423.7423.7423.7423.7422.29-
Jul 10, 202423.9023.9023.9023.9022.44-
Jul 9, 202423.6323.6323.6323.6322.19-
Jul 8, 202423.6923.6923.6923.6922.25-
Jul 5, 202423.7023.7023.7023.7022.26-
Jul 3, 202423.5523.5523.5523.5522.12-
Jul 2, 202423.3023.3023.3023.3021.88-
Jul 1, 202423.2823.2823.2823.2821.86-
Jun 28, 202423.1823.1823.1823.1821.77-
Jun 27, 202423.2723.2723.2723.2721.85-
Jun 26, 202423.2423.2423.2423.2421.83-
Jun 25, 202423.3723.3723.3723.3721.95-
Jun 24, 202423.2423.2423.2423.2421.83-
Jun 21, 202423.2123.2123.2123.2121.80-
Jun 20, 202423.3823.3823.3823.3821.96-
Jun 18, 202423.4123.4123.4123.4121.98-
Jun 17, 202423.2723.2723.2723.2721.85-
Jun 14, 202423.2023.2023.2023.2021.79-
Jun 13, 202423.3023.3023.3023.3021.88-
Jun 12, 202423.3923.3923.3923.3921.97-
Jun 11, 202423.2223.2223.2223.2221.81-
Jun 10, 202423.4123.4123.4123.4121.98-
Jun 7, 202423.3023.3023.3023.3021.88-
Jun 6, 202423.5023.5023.5023.5022.07-
Jun 5, 202423.3223.3223.3223.3221.90-
Jun 4, 202422.8622.8622.8622.8621.47-
Jun 3, 202423.4823.4823.4823.4822.05-
May 31, 202423.1223.1223.1223.1221.71-
May 30, 202422.8522.8522.8522.8521.46-
May 29, 202422.8222.8222.8222.8221.43-
May 28, 202423.0823.0823.0823.0821.67-
May 24, 202423.1323.1323.1323.1321.72-
May 23, 202423.0123.0123.0123.0121.61-
May 22, 202422.9222.9222.9222.9221.52-
May 21, 202423.0323.0323.0323.0321.63-
May 20, 202422.9622.9622.9622.9621.56-
May 17, 202422.9522.9522.9522.9521.55-
May 16, 202422.9022.9022.9022.9021.51-
May 15, 202423.0023.0023.0023.0021.60-
May 14, 202422.8722.8722.8722.8721.48-
May 13, 202422.7222.7222.7222.7221.34-
May 10, 202422.6022.6022.6022.6021.22-
May 9, 202422.5422.5422.5422.5421.17-
May 8, 202422.4822.4822.4822.4821.11-
May 7, 202422.4222.4222.4222.4221.05-
May 6, 202422.3622.3622.3622.3621.00-
May 3, 202422.2922.2922.2922.2920.93-
May 2, 202422.1922.1922.1922.1920.84-
May 1, 202422.0322.0322.0322.0320.69-
Apr 30, 202422.0922.0922.0922.0920.75-
Apr 29, 202422.3622.3622.3622.3621.00-
Apr 26, 202422.3622.3622.3622.3621.00-
Apr 25, 202422.1922.1922.1922.1920.84-
Apr 24, 202422.1322.1322.1322.1320.78-
Apr 23, 202422.2222.2222.2222.2220.87-
Apr 22, 202421.8721.8721.8721.8720.54-
Apr 19, 202421.5621.5621.5621.5620.25-
Apr 18, 202421.7821.7821.7821.7820.45-
Apr 17, 202421.8721.8721.8721.8720.54-
Apr 16, 202422.0922.0922.0922.0920.75-
Apr 15, 202422.1422.1422.1422.1420.79-
Apr 12, 202422.3622.3622.3622.3621.00-
Apr 11, 202422.7522.7522.7522.7521.36-
Apr 10, 202422.6022.6022.6022.6021.22-
Apr 9, 202422.7122.7122.7122.7121.33-
Apr 8, 202422.7622.7622.7622.7621.37-
Apr 5, 202422.6622.6622.6622.6621.28-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GMOLX GMO Opportunistic Income Fund
24.41
+0.08%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
GBATX GMO Strategic Opportunities Allc III
16.07
-3.89%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
GAAAX GMO Opportunistic Income R6
24.37
+0.08%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
HFSAX Hundredfold Select Alternative Inv
23.54
-0.68%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
FGTZX Franklin Growth Allocation Advisor
18.64
-4.90%
 
FTGMX Franklin Growth Allocation R6
18.63
-4.90%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
NSRKX Northern World Selection Index K
20.07
-5.77%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
NSRIX Northern World Selection Index I
20.06
-5.73%
 
ECEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
28.80
-5.42%
 
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
31.59
-5.42%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
GMCDX GMO Emerging Country Debt Fund
19.91
-1.48%
 
GMDFX GMO Emerging Country Debt Fund
19.87
-1.49%
 
GMOQX GMO Emerging Country Debt Fund
19.85
-1.49%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
TEBRX Teberg
21.05
-5.27%
 
TGVOX TCW Relative Value Mid Cap I
24.24
-6.01%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
TGVNX TCW Relative Value Mid Cap N
23.34
-6.00%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%