Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,465.39 +379.00 (+0.59%) CMC Crypto 200
1,351.24 -9.08 (-0.67%)
AMG GW&K Small/Mid Cap Core Fund (GWGVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 20 Jun 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 18 Jun 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 17 Jun 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 14 Jun 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 13 Jun 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 12 Jun 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 11 Jun 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 10 Jun 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 07 Jun 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 06 Jun 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 05 Jun 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 04 Jun 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 03 Jun 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 31 May 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 30 May 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 29 May 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 28 May 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 24 May 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 23 May 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 22 May 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 21 May 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 20 May 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 17 May 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 16 May 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 15 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 14 May 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 13 May 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 10 May 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 09 May 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 08 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 07 May 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 06 May 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 03 May 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 02 May 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 01 May 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 30 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 29 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 26 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 25 Apr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 24 Apr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 23 Apr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 22 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 19 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 18 Apr 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 17 Apr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 16 Apr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 15 Apr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 12 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 11 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 10 Apr 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 09 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 08 Apr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 05 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 04 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 03 Apr 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 02 Apr 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 01 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 28 Mar 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 27 Mar 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 26 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 25 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 22 Mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 21 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 20 Mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 19 Mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 18 Mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 15 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 14 Mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 13 Mar 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 12 Mar 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 11 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 08 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 07 Mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 06 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 05 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 04 Mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 01 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 29 Feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 28 Feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 27 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 26 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 23 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 22 Feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 21 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 20 Feb 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 16 Feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 15 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 14 Feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 13 Feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 12 Feb 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 09 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 08 Feb 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 07 Feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 06 Feb 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 05 Feb 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 02 Feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 01 Feb 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 31 Jan 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 30 Jan 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| *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.