Advertisement
U.S. Markets closed

AMG GW&K Small Mid Cap Core N (GWGVX)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Visitors trend2W10W9M
18.82+0.17 (+0.91%)
At close: 08:01PM EDT
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 202418.6518.6518.6518.6518.65-
Oct 31, 202418.6518.6518.6518.6518.65-
Oct 30, 202418.9118.9118.9118.9118.91-
Oct 29, 202418.8218.8218.8218.8218.82-
Oct 28, 202418.8018.8018.8018.8018.80-
Oct 25, 202418.6218.6218.6218.6218.62-
Oct 24, 202418.7418.7418.7418.7418.74-
Oct 23, 202418.7018.7018.7018.7018.70-
Oct 22, 202418.7918.7918.7918.7918.79-
Oct 21, 202418.9118.9118.9118.9118.91-
Oct 18, 202419.1619.1619.1619.1619.16-
Oct 17, 202419.2019.2019.2019.2019.20-
Oct 16, 202419.1919.1919.1919.1919.19-
Oct 15, 202419.0519.0519.0519.0519.05-
Oct 14, 202419.0519.0519.0519.0519.05-
Oct 11, 202418.9118.9118.9118.9118.91-
Oct 10, 202418.6418.6418.6418.6418.64-
Oct 09, 202418.7618.7618.7618.7618.76-
Oct 08, 202418.6918.6918.6918.6918.69-
Oct 07, 202418.6818.6818.6818.6818.68-
Oct 04, 202418.8518.8518.8518.8518.85-
Oct 03, 202418.6918.6918.6918.6918.69-
Oct 02, 202418.7918.7918.7918.7918.79-
Oct 01, 202418.7618.7618.7618.7618.76-
Sep 30, 202418.9418.9418.9418.9418.94-
Sep 27, 202418.9118.9118.9118.9118.91-
Sep 26, 202418.9418.9418.9418.9418.94-
Sep 25, 202418.7918.7918.7918.7918.79-
Sep 24, 202418.9718.9718.9718.9718.97-
Sep 23, 202418.9718.9718.9718.9718.97-
Sep 20, 202418.9018.9018.9018.9018.90-
Sep 19, 202419.0919.0919.0919.0919.09-
Sep 18, 202418.6918.6918.6918.6918.69-
Sep 17, 202418.7118.7118.7118.7118.71-
Sep 16, 202418.6118.6118.6118.6118.61-
Sep 13, 202418.2618.2618.2618.2618.26-
Sep 12, 202418.2618.2618.2618.2618.26-
Sep 11, 202418.0718.0718.0718.0718.07-
Sep 10, 202417.9717.9717.9717.9717.97-
Sep 09, 202417.9817.9817.9817.9817.98-
Sep 06, 202417.9417.9417.9417.9417.94-
Sep 05, 202418.1718.1718.1718.1718.17-
Sep 04, 202418.2718.2718.2718.2718.27-
Sep 03, 202418.3218.3218.3218.3218.32-
Aug 30, 202418.8518.8518.8518.8518.85-
Aug 29, 202418.7318.7318.7318.7318.73-
Aug 28, 202418.6318.6318.6318.6318.63-
Aug 27, 202418.7218.7218.7218.7218.72-
Aug 26, 202418.7618.7618.7618.7618.76-
Aug 23, 202418.8118.8118.8118.8118.81-
Aug 22, 202418.4118.4118.4118.4118.41-
Aug 21, 202418.5618.5618.5618.5618.56-
Aug 20, 202418.3218.3218.3218.3218.32-
Aug 19, 202418.4918.4918.4918.4918.49-
Aug 16, 202418.3418.3418.3418.3418.34-
Aug 15, 202418.3418.3418.3418.3418.34-
Aug 14, 202418.0118.0118.0118.0118.01-
Aug 13, 202418.0118.0118.0118.0118.01-
Aug 12, 202417.7917.7917.7917.7917.79-
Aug 09, 202417.9017.9017.9017.9017.90-
Aug 08, 202417.8917.8917.8917.8917.89-
Aug 07, 202417.5017.5017.5017.5017.50-
Aug 06, 202417.7317.7317.7317.7317.73-
Aug 05, 202417.5717.5717.5717.5717.57-
Aug 02, 202418.0418.0418.0418.0418.04-
Aug 01, 202418.4818.4818.4818.4818.48-
Jul 31, 202418.8918.8918.8918.8918.89-
Jul 30, 202418.8318.8318.8318.8318.83-
Jul 29, 202418.7518.7518.7518.7518.75-
Jul 26, 202418.8018.8018.8018.8018.80-
Jul 25, 202418.5218.5218.5218.5218.52-
Jul 24, 202418.3718.3718.3718.3718.37-
Jul 23, 202418.7318.7318.7318.7318.73-
Jul 22, 202418.6718.6718.6718.6718.67-
Jul 19, 202418.3918.3918.3918.3918.39-
Jul 18, 202418.5018.5018.5018.5018.50-
Jul 17, 202418.7718.7718.7718.7718.77-
Jul 16, 202419.0519.0519.0519.0519.05-
Jul 15, 202418.5518.5518.5518.5518.55-
Jul 12, 202418.3518.3518.3518.3518.35-
Jul 11, 202418.1918.1918.1918.1918.19-
Jul 10, 202417.7517.7517.7517.7517.75-
Jul 09, 202417.5217.5217.5217.5217.52-
Jul 08, 202417.6117.6117.6117.6117.61-
Jul 05, 202417.5617.5617.5617.5617.56-
Jul 03, 202417.6217.6217.6217.6217.62-
Jul 02, 202417.5317.5317.5317.5317.53-
Jul 01, 202417.5017.5017.5017.5017.50-
Jun 28, 202417.7017.7017.7017.7017.70-
Jun 27, 202417.6417.6417.6417.6417.64-
Jun 26, 202417.5617.5617.5617.5617.56-
Jun 25, 202417.6017.6017.6017.6017.60-
Jun 24, 202417.7717.7717.7717.7717.77-
Jun 21, 202417.6917.6917.6917.6917.69-
Jun 20, 202417.6417.6417.6417.6417.64-
Jun 18, 202417.6817.6817.6817.6817.68-
Jun 17, 202417.6417.6417.6417.6417.64-
Jun 14, 202417.4617.4617.4617.4617.46-
Jun 13, 202417.6717.6717.6717.6717.67-
Jun 12, 202417.7617.7617.7617.7617.76-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...