Skip to main content
Goldman Sachs GQG Ptnrs Intl Opps Inv (GSINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.16
-0.03 (-0.13%)
Dec 5, 2025, 8:06 AM EST

GSINX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202523.1623.1623.1623.16--
Dec 4, 202523.1623.1623.1623.1623.16-0.13%
Dec 3, 202523.1923.1923.1923.1923.190.04%
Dec 2, 202523.1823.1823.1823.1823.180.09%
Dec 1, 202523.1623.1623.1623.1623.16-0.60%
Nov 28, 202523.3023.3023.3023.3023.300.34%
Nov 26, 202523.2223.2223.2223.2223.220.61%
Nov 25, 202523.0823.0823.0823.0823.081.18%
Nov 24, 202522.8122.8122.8122.8122.81-0.78%
Nov 21, 202522.9922.9922.9922.9922.990.79%
Nov 20, 202522.8122.8122.8122.8122.81-0.48%
Nov 19, 202522.9222.9222.9222.9222.92-0.78%
Nov 18, 202523.1023.1023.1023.1023.10-0.04%
Nov 17, 202523.1123.1123.1123.1123.11-0.43%
Nov 14, 202523.2123.2123.2123.2123.21-0.13%
Nov 13, 202523.2423.2423.2423.2423.24-0.26%
Nov 12, 202523.3023.3023.3023.3023.300.17%
Nov 11, 202523.2623.2623.2623.2623.261.09%
Nov 10, 202523.0123.0123.0123.0123.010.70%
Nov 7, 202522.8522.8522.8522.8522.850.93%
Nov 6, 202522.6422.6422.6422.6422.64-0.22%
Nov 5, 202522.6922.6922.6922.6922.690.62%
Nov 4, 202522.5522.5522.5522.5522.55-
Nov 3, 202522.5522.5522.5522.5522.550.18%
Oct 31, 202522.5122.5122.5122.5122.51-0.22%
Oct 30, 202522.5622.5622.5622.5622.56-0.44%
Oct 29, 202522.6622.6622.6622.6622.66-0.40%
Oct 28, 202522.7522.7522.7522.7522.75-0.48%
Oct 27, 202522.8622.8622.8622.8622.86-
Oct 24, 202522.8622.8622.8622.8622.86-0.13%
Oct 23, 202522.8922.8922.8922.8922.890.13%
Oct 22, 202522.8622.8622.8622.8622.860.44%
Oct 21, 202522.7622.7622.7622.7622.76-0.83%
Oct 20, 202522.9522.9522.9522.9522.95-
Oct 17, 202522.9522.9522.9522.9522.950.70%
Oct 16, 202522.7922.7922.7922.7922.790.40%
Oct 15, 202522.7022.7022.7022.7022.700.18%
Oct 14, 202522.6622.6622.6622.6622.660.40%
Oct 13, 202522.5722.5722.5722.5722.570.45%
Oct 10, 202522.4722.4722.4722.4722.47-0.53%
Oct 9, 202522.5922.5922.5922.5922.59-0.44%
Oct 8, 202522.6922.6922.6922.6922.690.04%
Oct 7, 202522.6822.6822.6822.6822.68-0.22%
Oct 6, 202522.7322.7322.7322.7322.73-0.13%
Oct 3, 202522.7622.7622.7622.7622.760.18%
Oct 2, 202522.7222.7222.7222.7222.72-0.26%
Oct 1, 202522.7822.7822.7822.7822.780.66%
Sep 30, 202522.6322.6322.6322.6322.630.71%
Sep 29, 202522.4722.4722.4722.4722.47-0.22%
Sep 26, 202522.5222.5222.5222.5222.520.63%
Sep 25, 202522.3822.3822.3822.3822.38-0.44%
Sep 24, 202522.4822.4822.4822.4822.48-0.62%
Sep 23, 202522.6222.6222.6222.6222.62-0.04%
Sep 22, 202522.6322.6322.6322.6322.630.53%
Sep 19, 202522.5122.5122.5122.5122.510.22%
Sep 18, 202522.4622.4622.4622.4622.46-0.44%
Sep 17, 202522.5622.5622.5622.5622.56-0.22%
Sep 16, 202522.6122.6122.6122.6122.610.09%
Sep 15, 202522.5922.5922.5922.5922.59-0.09%
Sep 12, 202522.6122.6122.6122.6122.61-0.44%
Sep 11, 202522.7122.7122.7122.7122.710.71%
Sep 10, 202522.5522.5522.5522.5522.550.18%
Sep 9, 202522.5122.5122.5122.5122.51-0.04%
Sep 8, 202522.5222.5222.5222.5222.520.22%
Sep 5, 202522.4722.4722.4722.4722.470.18%
Sep 4, 202522.4322.4322.4322.4322.430.13%
Sep 3, 202522.4022.4022.4022.4022.400.13%
Sep 2, 202522.3722.3722.3722.3722.37-0.75%
Aug 29, 202522.5422.5422.5422.5422.54-0.04%
Aug 28, 202522.5522.5522.5522.5522.550.09%
Aug 27, 202522.5322.5322.5322.5322.53-0.04%
Aug 26, 202522.5422.5422.5422.5422.54-0.40%
Aug 25, 202522.6322.6322.6322.6322.63-1.22%
Aug 22, 202522.9122.9122.9122.9122.910.26%
Aug 21, 202522.8522.8522.8522.8522.85-0.22%
Aug 20, 202522.9022.9022.9022.9022.900.93%
Aug 19, 202522.6922.6922.6922.6922.690.18%
Aug 18, 202522.6522.6522.6522.6522.65-0.04%
Aug 15, 202522.6622.6622.6622.6622.660.22%
Aug 14, 202522.6122.6122.6122.6122.610.09%
Aug 13, 202522.5922.5922.5922.5922.590.36%
Aug 12, 202522.5122.5122.5122.5122.510.40%
Aug 11, 202522.4222.4222.4222.4222.420.31%
Aug 8, 202522.3522.3522.3522.3522.35-0.27%
Aug 7, 202522.4122.4122.4122.4122.410.63%
Aug 6, 202522.2722.2722.2722.2722.270.23%
Aug 5, 202522.2222.2222.2222.2222.220.05%
Aug 4, 202522.2122.2122.2122.2122.210.95%
Aug 1, 202522.0022.0022.0022.0022.000.27%
Jul 31, 202521.9421.9421.9421.9421.94-0.32%
Jul 30, 202522.0122.0122.0122.0122.01-0.59%
Jul 29, 202522.1422.1422.1422.1422.140.68%
Jul 28, 202521.9921.9921.9921.9921.99-1.48%
Jul 25, 202522.3222.3222.3222.3222.32-0.31%
Jul 24, 202522.3922.3922.3922.3922.39-0.75%
Jul 23, 202522.5622.5622.5622.5622.560.76%
Jul 22, 202522.3922.3922.3922.3922.39-
Jul 21, 202522.3922.3922.3922.3922.390.45%
Jul 18, 202522.2922.2922.2922.2922.29-0.40%
Jul 17, 202522.3822.3822.3822.3822.38-0.31%