Goldman Sachs GQG Partners International Opportunities Fund Class R (GSIQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.91
-0.07 (-0.30%)
Mar 6, 2026, 9:30 AM EST
GSIQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.30% |
| Mar 5, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.71% |
| Mar 4, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.39% |
| Mar 3, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -2.47% |
| Mar 2, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -1.32% |
| Feb 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.25% |
| Feb 26, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.29% |
| Feb 25, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.33% |
| Feb 24, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.54% |
| Feb 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.46% |
| Feb 20, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.67% |
| Feb 19, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| Feb 18, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.17% |
| Feb 17, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.25% |
| Feb 13, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.25% |
| Feb 12, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.13% |
| Feb 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.19% |
| Feb 10, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| Feb 9, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.38% |
| Feb 6, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.95% |
| Feb 5, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.39% |
| Feb 4, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.13% |
| Feb 3, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.92% |
| Feb 2, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.62% |
| Jan 30, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.22% |
| Jan 29, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.57% |
| Jan 28, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.48% |
| Jan 27, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.75% |
| Jan 26, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.59% |
| Jan 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.36% |
| Jan 22, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.68% |
| Jan 21, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.46% |
| Jan 20, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -1.26% |
| Jan 16, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.09% |
| Jan 15, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.32% |
| Jan 14, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.95% |
| Jan 13, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.18% |
| Jan 12, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.36% |
| Jan 9, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.46% |
| Jan 8, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.55% |
| Jan 7, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.59% |
| Jan 6, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.27% |
| Jan 5, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.27% |
| Jan 2, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.32% |
| Dec 31, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.27% |
| Dec 30, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.41% |
| Dec 29, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.05% |
| Dec 26, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.05% |
| Dec 24, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.09% |
| Dec 23, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.69% |
| Dec 22, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.28% |
| Dec 19, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.28% |
| Dec 18, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -1.95% |
| Dec 17, 2025 | 21.62 | 21.62 | 21.62 | 22.06 | 21.62 | 0.09% |
| Dec 16, 2025 | 21.60 | 21.60 | 21.60 | 22.04 | 21.60 | -0.81% |
| Dec 15, 2025 | 21.77 | 21.77 | 21.77 | 22.22 | 21.77 | 0.77% |
| Dec 12, 2025 | 21.61 | 21.61 | 21.61 | 22.05 | 21.61 | 0.05% |
| Dec 11, 2025 | 21.60 | 21.60 | 21.60 | 22.04 | 21.60 | -2.35% |
| Dec 10, 2025 | 21.55 | 21.55 | 21.55 | 22.57 | 21.55 | 0.62% |
| Dec 9, 2025 | 21.42 | 21.42 | 21.42 | 22.43 | 21.41 | - |
| Dec 8, 2025 | 21.42 | 21.42 | 21.42 | 22.43 | 21.41 | -0.27% |
| Dec 5, 2025 | 21.47 | 21.47 | 21.47 | 22.49 | 21.47 | -0.53% |
| Dec 4, 2025 | 21.59 | 21.59 | 21.59 | 22.61 | 21.59 | -0.13% |
| Dec 3, 2025 | 21.62 | 21.62 | 21.62 | 22.64 | 21.62 | 0.04% |
| Dec 2, 2025 | 21.61 | 21.61 | 21.61 | 22.63 | 21.61 | 0.09% |
| Dec 1, 2025 | 21.59 | 21.59 | 21.59 | 22.61 | 21.59 | -0.62% |
| Nov 28, 2025 | 21.72 | 21.72 | 21.72 | 22.75 | 21.72 | 0.35% |
| Nov 26, 2025 | 21.64 | 21.64 | 21.64 | 22.67 | 21.64 | 0.58% |
| Nov 25, 2025 | 21.52 | 21.52 | 21.52 | 22.54 | 21.52 | 1.17% |
| Nov 24, 2025 | 21.27 | 21.27 | 21.27 | 22.28 | 21.27 | -0.76% |
| Nov 21, 2025 | 21.43 | 21.43 | 21.43 | 22.45 | 21.43 | 0.81% |
| Nov 20, 2025 | 21.26 | 21.26 | 21.26 | 22.27 | 21.26 | -0.49% |
| Nov 19, 2025 | 21.37 | 21.37 | 21.37 | 22.38 | 21.37 | -0.80% |
| Nov 18, 2025 | 21.54 | 21.54 | 21.54 | 22.56 | 21.54 | -0.04% |
| Nov 17, 2025 | 21.55 | 21.55 | 21.55 | 22.57 | 21.55 | -0.44% |
| Nov 14, 2025 | 21.64 | 21.64 | 21.64 | 22.67 | 21.64 | -0.13% |
| Nov 13, 2025 | 21.67 | 21.67 | 21.67 | 22.70 | 21.67 | -0.26% |
| Nov 12, 2025 | 21.73 | 21.73 | 21.73 | 22.76 | 21.73 | 0.18% |
| Nov 11, 2025 | 21.69 | 21.69 | 21.69 | 22.72 | 21.69 | 1.11% |
| Nov 10, 2025 | 21.45 | 21.45 | 21.45 | 22.47 | 21.45 | 0.67% |
| Nov 7, 2025 | 21.31 | 21.31 | 21.31 | 22.32 | 21.31 | 0.95% |
| Nov 6, 2025 | 21.11 | 21.11 | 21.11 | 22.11 | 21.11 | -0.23% |
| Nov 5, 2025 | 21.16 | 21.16 | 21.16 | 22.16 | 21.16 | 0.59% |
| Nov 4, 2025 | 21.03 | 21.03 | 21.03 | 22.03 | 21.03 | - |
| Nov 3, 2025 | 21.03 | 21.03 | 21.03 | 22.03 | 21.03 | 0.18% |
| Oct 31, 2025 | 21.00 | 21.00 | 21.00 | 21.99 | 20.99 | -0.23% |
| Oct 30, 2025 | 21.04 | 21.04 | 21.04 | 22.04 | 21.04 | -0.45% |
| Oct 29, 2025 | 21.14 | 21.14 | 21.14 | 22.14 | 21.14 | -0.36% |
| Oct 28, 2025 | 21.21 | 21.21 | 21.21 | 22.22 | 21.21 | -0.49% |
| Oct 27, 2025 | 21.32 | 21.32 | 21.32 | 22.33 | 21.32 | - |
| Oct 24, 2025 | 21.32 | 21.32 | 21.32 | 22.33 | 21.32 | -0.13% |
| Oct 23, 2025 | 21.35 | 21.35 | 21.35 | 22.36 | 21.35 | 0.13% |
| Oct 22, 2025 | 21.32 | 21.32 | 21.32 | 22.33 | 21.32 | 0.45% |
| Oct 21, 2025 | 21.22 | 21.22 | 21.22 | 22.23 | 21.22 | -0.85% |
| Oct 20, 2025 | 21.41 | 21.41 | 21.41 | 22.42 | 21.41 | - |
| Oct 17, 2025 | 21.41 | 21.41 | 21.41 | 22.42 | 21.41 | 0.67% |
| Oct 16, 2025 | 21.26 | 21.26 | 21.26 | 22.27 | 21.26 | 0.41% |
| Oct 15, 2025 | 21.18 | 21.18 | 21.18 | 22.18 | 21.18 | 0.23% |
| Oct 14, 2025 | 21.13 | 21.13 | 21.13 | 22.13 | 21.13 | 0.32% |
| Oct 13, 2025 | 21.06 | 21.06 | 21.06 | 22.06 | 21.06 | 0.50% |