Singapore markets closed
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,249.22 -17.73 (-0.34%) Dow
38,060.13 -381.41 (-0.99%) Nasdaq
16,855.95 -64.63 (-0.38%) Bitcoin USD
68,718.88 +995.92 (+1.47%) CMC Crypto 200
1,473.75 +17.88 (+1.23%)
AMG GW&K Small/Mid Cap Core Fund (GWGIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 28 May 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 24 May 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 23 May 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 22 May 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 21 May 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 20 May 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 17 May 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 16 May 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 15 May 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 14 May 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 13 May 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 10 May 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 09 May 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 08 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 07 May 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 06 May 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 03 May 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 02 May 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 01 May 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 30 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 29 Apr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 26 Apr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 25 Apr 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 24 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 23 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 22 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 19 Apr 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 18 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 17 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 16 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 15 Apr 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 12 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 11 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 10 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 09 Apr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 08 Apr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 05 Apr 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 04 Apr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 03 Apr 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 02 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 01 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 28 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 27 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 26 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 25 Mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 22 Mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 21 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 20 Mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 19 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 18 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 15 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 14 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 13 Mar 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 12 Mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 11 Mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 08 Mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 07 Mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 06 Mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 05 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 04 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 01 Mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 29 Feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 28 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 27 Feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 26 Feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 23 Feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 22 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 21 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 20 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 16 Feb 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 15 Feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 14 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 13 Feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 12 Feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 09 Feb 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 08 Feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 07 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 06 Feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 05 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 02 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 01 Feb 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 31 Jan 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 30 Jan 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 29 Jan 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 26 Jan 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 25 Jan 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 24 Jan 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 23 Jan 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 22 Jan 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 19 Jan 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 18 Jan 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 17 Jan 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 16 Jan 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 12 Jan 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 11 Jan 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 10 Jan 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 09 Jan 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 08 Jan 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.