Nasdaq - Delayed Quote USD

T. Rowe Price Global Stock Adv (PAGSX)

63.06
-0.85
(-1.33%)
As of 8:06:56 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202563.0663.0663.0663.0663.06-
May 20, 202563.9163.9163.9163.9163.91-
May 19, 202564.0464.0464.0464.0464.04-
May 16, 202563.8663.8663.8663.8663.86-
May 15, 202563.5363.5363.5363.5363.53-
May 14, 202563.4763.4763.4763.4763.47-
May 13, 202563.3063.3063.3063.3063.30-
May 12, 202562.8662.8662.8662.8662.86-
May 9, 202561.3361.3361.3361.3361.33-
May 8, 202561.4061.4061.4061.4061.40-
May 7, 202560.8360.8360.8360.8360.83-
May 6, 202560.8360.8360.8360.8360.83-
May 5, 202561.2761.2761.2761.2761.27-
May 2, 202561.4261.4261.4261.4261.42-
May 1, 202560.3460.3460.3460.3460.34-
Apr 30, 202560.1160.1160.1160.1160.11-
Apr 29, 202560.0360.0360.0360.0360.03-
Apr 28, 202559.7759.7759.7759.7759.77-
Apr 25, 202559.6859.6859.6859.6859.68-
Apr 24, 202559.3359.3359.3359.3359.33-
Apr 23, 202558.1058.1058.1058.1058.10-
Apr 22, 202557.2857.2857.2857.2857.28-
Apr 21, 202555.9455.9455.9455.9455.94-
Apr 17, 202556.8156.8156.8156.8156.81-
Apr 16, 202556.1956.1956.1956.1956.19-
Apr 15, 202557.0857.0857.0857.0857.08-
Apr 14, 202556.8456.8456.8456.8456.84-
Apr 11, 202556.3656.3656.3656.3656.36-
Apr 10, 202555.1655.1655.1655.1655.16-
Apr 9, 202557.0157.0157.0157.0157.01-
Apr 8, 202552.2352.2352.2352.2352.23-
Apr 7, 202552.9252.9252.9252.9252.92-
Apr 4, 202553.2453.2453.2453.2453.24-
Apr 3, 202556.7956.7956.7956.7956.79-
Apr 2, 202559.9559.9559.9559.9559.95-
Apr 1, 202559.5259.5259.5259.5259.52-
Mar 31, 202559.3459.3459.3459.3459.34-
Mar 28, 202559.5559.5559.5559.5559.55-
Mar 27, 202560.6460.6460.6460.6460.64-
Mar 26, 202560.9260.9260.9260.9260.92-
Mar 25, 202561.9761.9761.9761.9761.97-
Mar 24, 202561.8161.8161.8161.8161.81-
Mar 21, 202561.0161.0161.0161.0161.01-
Mar 20, 202560.9660.9660.9660.9660.96-
Mar 19, 202561.2061.2061.2061.2061.20-
Mar 18, 202560.5460.5460.5460.5460.54-
Mar 17, 202561.2261.2261.2261.2261.22-
Mar 14, 202560.7060.7060.7060.7060.70-
Mar 13, 202559.4259.4259.4259.4259.42-
Mar 12, 202560.3360.3360.3360.3360.33-
Mar 11, 202559.6159.6159.6159.6159.61-
Mar 10, 202559.2659.2659.2659.2659.26-
Mar 7, 202561.4661.4661.4661.4661.46-
Mar 6, 202561.3361.3361.3361.3361.33-
Mar 5, 202562.7862.7862.7862.7862.78-
Mar 4, 202561.7461.7461.7461.7461.74-
Mar 3, 202562.2962.2962.2962.2962.29-
Feb 28, 202563.3463.3463.3463.3463.34-
Feb 27, 202562.6162.6162.6162.6162.61-
Feb 26, 202563.9263.9263.9263.9263.92-
Feb 25, 202563.6263.6263.6263.6263.62-
Feb 24, 202564.0964.0964.0964.0964.09-
Feb 21, 202564.6664.6664.6664.6664.66-
Feb 20, 202565.8165.8165.8165.8165.81-
Feb 19, 202566.1166.1166.1166.1166.11-
Feb 18, 202566.2566.2566.2566.2566.25-
Feb 14, 202566.0166.0166.0166.0166.01-
Feb 13, 202565.7765.7765.7765.7765.77-
Feb 12, 202565.0165.0165.0165.0165.01-
Feb 11, 202565.1565.1565.1565.1565.15-
Feb 10, 202565.1165.1165.1165.1165.11-
Feb 7, 202564.7264.7264.7264.7264.72-
Feb 6, 202565.2765.2765.2765.2765.27-
Feb 5, 202565.1265.1265.1265.1265.12-
Feb 4, 202564.6164.6164.6164.6164.61-
Feb 3, 202563.9263.9263.9263.9263.92-
Jan 31, 202564.5864.5864.5864.5864.58-
Jan 30, 202565.2365.2365.2365.2365.23-
Jan 29, 202564.6864.6864.6864.6864.68-
Jan 28, 202564.9264.9264.9264.9264.92-
Jan 27, 202564.0964.0964.0964.0964.09-
Jan 24, 202565.4265.4265.4265.4265.42-
Jan 23, 202565.5565.5565.5565.5565.55-
Jan 22, 202565.1465.1465.1465.1465.14-
Jan 21, 202564.5864.5864.5864.5864.58-
Jan 17, 202563.7763.7763.7763.7763.77-
Jan 16, 202563.3963.3963.3963.3963.39-
Jan 15, 202562.9662.9662.9662.9662.96-
Jan 14, 202561.7461.7461.7461.7461.74-
Jan 13, 202561.7561.7561.7561.7561.75-
Jan 10, 202561.9561.9561.9561.9561.95-
Jan 8, 202562.4562.4562.4562.4562.45-
Jan 7, 202562.4662.4662.4662.4662.46-
Jan 6, 202563.0463.0463.0463.0463.04-
Jan 3, 202562.3962.3962.3962.3962.39-
Jan 2, 202561.6261.6261.6261.6261.62-
Dec 31, 202461.5661.5661.5661.5661.56-
Dec 30, 202461.8561.8561.8561.8561.85-
Dec 27, 202462.5362.5362.5362.5362.53-
Dec 26, 202463.0363.0363.0363.0363.03-
Dec 24, 202463.0963.0963.0963.0963.09-
Dec 23, 202462.5962.5962.5962.5962.59-
Dec 20, 202462.0062.0062.0062.0062.00-
Dec 19, 202461.6561.6561.6561.6561.65-
Dec 18, 202461.7961.7961.7961.7961.79-
Dec 17, 2024 0 Dividend
Dec 17, 202463.8663.8663.8663.8663.86-
Dec 17, 2024 4.18 Capital Gains
Dec 16, 202468.2568.2568.2568.2564.07-
Dec 13, 202467.9367.9367.9367.9363.77-
Dec 12, 202467.8467.8467.8467.8463.68-
Dec 11, 202468.2168.2168.2168.2164.03-
Dec 10, 202467.5267.5267.5267.5263.38-
Dec 9, 202467.9167.9167.9167.9163.75-
Dec 6, 202468.2568.2568.2568.2564.07-
Dec 5, 202468.2168.2168.2168.2164.03-
Dec 4, 202468.4168.4168.4168.4164.22-
Dec 3, 202467.7367.7367.7367.7363.58-
Dec 2, 202467.5467.5467.5467.5463.40-
Nov 29, 202467.1567.1567.1567.1563.04-
Nov 27, 202466.6266.6266.6266.6262.54-
Nov 26, 202466.7566.7566.7566.7562.66-
Nov 25, 202466.4466.4466.4466.4462.37-
Nov 22, 202466.1766.1766.1766.1762.12-
Nov 21, 202465.7265.7265.7265.7261.69-
Nov 20, 202465.4165.4165.4165.4161.40-
Nov 19, 202465.2665.2665.2665.2661.26-
Nov 18, 202464.9864.9864.9864.9861.00-
Nov 15, 202464.8764.8764.8764.8760.90-
Nov 14, 202465.8365.8365.8365.8361.80-
Nov 13, 202466.2166.2166.2166.2162.15-
Nov 12, 202466.5866.5866.5866.5862.50-
Nov 11, 202466.9766.9766.9766.9762.87-
Nov 8, 202466.8366.8366.8366.8362.74-
Nov 7, 202466.8666.8666.8666.8662.76-
Nov 6, 202466.2166.2166.2166.2162.15-
Nov 5, 202465.5565.5565.5565.5561.53-
Nov 4, 202464.8464.8464.8464.8460.87-
Nov 1, 202464.9864.9864.9864.9861.00-
Oct 31, 202464.7864.7864.7864.7860.81-
Oct 30, 202465.6765.6765.6765.6761.65-
Oct 29, 202466.6066.6066.6066.6062.52-
Oct 28, 202466.3966.3966.3966.3962.32-
Oct 25, 202466.0966.0966.0966.0962.04-
Oct 24, 202465.9865.9865.9865.9861.94-
Oct 23, 202465.5565.5565.5565.5561.53-
Oct 22, 202466.3166.3166.3166.3162.25-
Oct 21, 202466.6866.6866.6866.6862.60-
Oct 18, 202466.7666.7666.7666.7662.67-
Oct 17, 202466.3966.3966.3966.3962.32-
Oct 16, 202466.2566.2566.2566.2562.19-
Oct 15, 202466.1566.1566.1566.1562.10-
Oct 14, 202467.3367.3367.3367.3363.21-
Oct 11, 202467.1667.1667.1667.1663.05-
Oct 10, 202466.6066.6066.6066.6062.52-
Oct 9, 202466.8266.8266.8266.8262.73-
Oct 8, 202466.4766.4766.4766.4762.40-
Oct 7, 202466.1066.1066.1066.1062.05-
Oct 4, 202466.5466.5466.5466.5462.46-
Oct 3, 202465.7665.7665.7665.7661.73-
Oct 2, 202466.0766.0766.0766.0762.02-
Oct 1, 202466.1466.1466.1466.1462.09-
Sep 30, 202466.5766.5766.5766.5762.49-
Sep 27, 202466.5866.5866.5866.5862.50-
Sep 26, 202466.9166.9166.9166.9162.81-
Sep 25, 202466.3366.3366.3366.3362.27-
Sep 24, 202466.4966.4966.4966.4962.42-
Sep 23, 202466.1666.1666.1666.1662.11-
Sep 20, 202466.0166.0166.0166.0161.97-
Sep 19, 202466.3866.3866.3866.3862.31-
Sep 18, 202464.8464.8464.8464.8460.87-
Sep 17, 202464.8664.8664.8664.8660.89-
Sep 16, 202464.9364.9364.9364.9360.95-
Sep 13, 202464.8364.8364.8364.8360.86-
Sep 12, 202464.4964.4964.4964.4960.54-
Sep 11, 202463.9463.9463.9463.9460.02-
Sep 10, 202463.0763.0763.0763.0759.21-
Sep 9, 202463.0863.0863.0863.0859.22-
Sep 6, 202462.2962.2962.2962.2958.47-
Sep 5, 202463.5963.5963.5963.5959.69-
Sep 4, 202463.8363.8363.8363.8359.92-
Sep 3, 202464.0964.0964.0964.0960.16-
Aug 30, 202465.9665.9665.9665.9661.92-
Aug 29, 202465.3965.3965.3965.3961.38-
Aug 28, 202465.5465.5465.5465.5461.53-
Aug 27, 202465.9965.9965.9965.9961.95-
Aug 26, 202465.8965.8965.8965.8961.85-
Aug 23, 202466.3466.3466.3466.3462.28-
Aug 22, 202465.4965.4965.4965.4961.48-
Aug 21, 202466.1166.1166.1166.1162.06-
Aug 20, 202465.8165.8165.8165.8161.78-
Aug 19, 202466.0066.0066.0066.0061.96-
Aug 16, 202465.4165.4165.4165.4161.40-
Aug 15, 202465.2165.2165.2165.2161.22-
Aug 14, 202464.0564.0564.0564.0560.13-
Aug 13, 202463.8063.8063.8063.8059.89-
Aug 12, 202462.5662.5662.5662.5658.73-
Aug 9, 202462.5162.5162.5162.5158.68-
Aug 8, 202462.1062.1062.1062.1058.30-
Aug 7, 202460.3860.3860.3860.3856.68-
Aug 6, 202460.7660.7660.7660.7657.04-
Aug 5, 202460.0160.0160.0160.0156.33-
Aug 2, 202461.5461.5461.5461.5457.77-
Aug 1, 202463.0763.0763.0763.0759.21-
Jul 31, 202464.1564.1564.1564.1560.22-
Jul 30, 202462.6262.6262.6262.6258.78-
Jul 29, 202462.9362.9362.9362.9359.07-
Jul 26, 202463.1063.1063.1063.1059.23-
Jul 25, 202462.5462.5462.5462.5458.71-
Jul 24, 202463.0663.0663.0663.0659.20-
Jul 23, 202464.6564.6564.6564.6560.69-
Jul 22, 202464.5864.5864.5864.5860.62-
Jul 19, 202463.9563.9563.9563.9560.03-
Jul 18, 202464.4664.4664.4664.4660.51-
Jul 17, 202465.1365.1365.1365.1361.14-
Jul 16, 202467.0367.0367.0367.0362.92-
Jul 15, 202466.9866.9866.9866.9862.88-
Jul 12, 202467.1467.1467.1467.1463.03-
Jul 11, 202466.8166.8166.8166.8162.72-
Jul 10, 202467.4067.4067.4067.4063.27-
Jul 9, 202466.6366.6366.6366.6362.55-
Jul 8, 202466.5466.5466.5466.5462.46-
Jul 5, 202466.4366.4366.4366.4362.36-
Jul 3, 202465.9565.9565.9565.9561.91-
Jul 2, 202465.3965.3965.3965.3961.38-
Jul 1, 202464.9864.9864.9864.9861.00-
Jun 28, 202464.9064.9064.9064.9060.92-
Jun 27, 202465.2265.2265.2265.2261.22-
Jun 26, 202465.0165.0165.0165.0161.03-
Jun 25, 202464.9964.9964.9964.9961.01-
Jun 24, 202464.2964.2964.2964.2960.35-
Jun 21, 202464.5064.5064.5064.5060.55-
Jun 20, 202464.6464.6464.6464.6460.68-
Jun 18, 202465.0365.0365.0365.0361.05-
Jun 17, 202464.7064.7064.7064.7060.74-
Jun 14, 202464.4564.4564.4564.4560.50-
Jun 13, 202464.7364.7364.7364.7360.76-
Jun 12, 202464.9064.9064.9064.9060.92-
Jun 11, 202464.2064.2064.2064.2060.27-
Jun 10, 202464.1664.1664.1664.1660.23-
Jun 7, 202463.8063.8063.8063.8059.89-
Jun 6, 202464.0264.0264.0264.0260.10-
Jun 5, 202464.1164.1164.1164.1160.18-
Jun 4, 202463.0063.0063.0063.0059.14-
Jun 3, 202463.1363.1363.1363.1359.26-
May 31, 202463.0863.0863.0863.0859.22-
May 30, 202462.8062.8062.8062.8058.95-
May 29, 202463.1463.1463.1463.1459.27-
May 28, 202463.8363.8363.8363.8359.92-
May 24, 202463.7863.7863.7863.7859.87-
May 23, 202463.1563.1563.1563.1559.28-
May 22, 202463.3063.3063.3063.3059.42-

Related Tickers

FGADX Franklin Gold and Precious Metals Adv
29.64
+3.02%
 
FRGOX Franklin Gold and Precious Metals C
23.20
+3.02%
 
FKRCX Franklin Gold and Precious Metals A
26.98
+3.02%
 
FGPMX Franklin Gold and Precious Metals R6
30.13
+3.01%
 
INIYX VanEck International Investors Gold Y
16.09
+2.16%
 
INIIX VanEck International Investors Gold I
21.98
+2.14%
 
INIVX VanEck International Investors Gold A
15.49
+2.11%
 
USERX U.S. Global Investors Gold & Precious Metals Fund
16.61
+2.09%
 
FEGIX First Eagle Gold I
36.99
+1.96%
 
FEURX First Eagle Gold R6
37.10
+1.95%
 
CVISX Causeway International Small Cap Inv
15.19
+0.80%
 
CIISX Causeway International Small Cap Instl
15.21
+0.80%
 
WFEMX WCM Focused Emerging Markets Investor
16.18
+0.68%
 
WCMEX WCM Focused Emerging Markets Instl
16.42
+0.67%
 
CPAEX Counterpoint Tactical Equity A
22.66
+0.58%
 
CPCEX Counterpoint Tactical Equity C
21.13
+0.57%
 
CPIEX Counterpoint Tactical Equity I
23.18
+0.56%
 
MISMX Matthews EM Sm Coms Instl
24.05
+0.46%
 
MSMLX Matthews EM Sm Coms Inv
24.07
+0.46%
 
KINCX Kinetics Internet Adv C
84.93
+0.40%
 
WWWFX Kinetics Internet No Load
116.21
+0.40%
 
KINAX Kinetics Internet Adv A
104.62
+0.39%
 
JAKRX JHancock Disciplined Value Glb L/S A
15.34
+0.39%
 
SEUPX NAA Mid Growth P
33.57
+0.39%
 
JAKTX JHancock Disciplined Value Glb L/S C
15.29
+0.33%
 
JAKVX JHancock Disciplined Value Glb L/S R6
15.35
+0.33%
 
JAKUX JHancock Disciplined Value Glb L/S I
15.67
+0.32%
 
SAHMX SA International Value
15.18
+0.26%
 
RAIWX Manning & Napier Rainier Intl Discv W
26.22
0.00%
 
QLERX AQR Long-Short Equity R6
18.52
+0.22%
 
AVALX Aegis Value I
44.28
+0.20%
 
QLENX AQR Long-Short Equity N
17.82
+0.17%
 
QLEIX AQR Long-Short Equity I
18.33
+0.16%
 
YFSNX AMG Yacktman Global N
15.11
+0.13%
 
GEMEX GMO Emerging Markets I
25.44
+0.08%
 
GEMNX GMO Emerging Markets R6
25.50
+0.08%
 
YFSIX AMG Yacktman Global I
15.15
+0.07%
 
EACOX Eaton Vance Emerging and Frontier Countries Equity Fund
15.79
+0.06%
 
EICOX Eaton Vance Emerg & Frntr Countrs Eq I
15.93
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
FCHKX Fidelity Advisor China Region C
39.72
+0.03%
 
FHKAX Fidelity Advisor China Region A
41.75
+0.02%
 
FHKIX Fidelity Advisor China Region I
42.04
+0.02%
 
FHKCX Fidelity China Region
42.37
+0.02%
 
SDIVX Stock Dividend
18.97
+0.02%
 
BSPAX iShares S&P 500 Index Investor A
684.63
0.00%
 
BSPGX iShares S&P 500 Index G
685.20
0.00%
 
BSPIX iShares S&P 500 Index Institutional
684.97
0.00%
 
BSPSX iShares S&P 500 Index Service
684.72
0.00%
 
BTMKX iShares MSCI EAFE Intl Idx K
17.75
0.00%
 
FEAAX Fidelity Advisor Emerging Asia A
51.16
0.00%
 
FEATX Fidelity Advisor Emerging Asia M
48.66
0.00%
 
FERCX Fidelity Advisor Emerging Asia C
43.16
0.00%
 
FERIX Fidelity Advisor Emerging Asia I
53.81
0.00%
 
FHKTX Fidelity Advisor China Region M
41.37
0.00%
 
FIQFX Fidelity Advisor China Region Z
42.01
0.00%
 
FIQPX Fidelity Advisor Emerging Asia Z
53.89
0.00%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.96
0.00%
 
GIFSX Guggenheim Floating Rate Strats R6
23.97
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
22.94
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
22.97
0.00%
 
LIHPX BlackRock LifePath Index 2045 Fund
22.81
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
24.02
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
24.10
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
24.10
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
23.98
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
24.93
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
25.01
0.00%
 
LIVKX BlackRock LifePath Index 2055 K
25.02
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
24.87
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
18.14
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
18.28
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
18.60
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
18.01
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
16.06
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
16.39
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
23.13
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
22.89
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
17.87
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
23.53
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
19.63
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
19.84
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
20.27
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
19.50
0.00%
 
MAIIX iShares MSCI EAFE International Index Fund
17.73
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
17.66
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
23.34
0.00%
 
WFSPX iShares S&P 500 Index K
685.20
0.00%
 
FSEAX Fidelity Emerging Asia
53.17
-0.02%
 
DRESX Driehaus Emerging Markets Small Cap Growth Fund
22.40
-0.04%
 
HMEZX NexPoint Merger Arbitrage Z
19.91
-0.05%
 
HMEAX NexPoint Merger Arbitrage A
19.49
-0.05%
 
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.35
-0.05%
 
NFRFX Nuveen Floating Rate Income R6
18.07
-0.06%
 
MOWIX Moerus Worldwide Value Institutional
18.02
-0.06%
 
NFRIX Nuveen Floating Rate Income I
17.99
-0.06%
 
NFRAX Nuveen Floating Rate Income A
17.97
-0.06%
 
WWWEX Kinetics Global No Load
17.83
-0.06%
 
FEDIX Fidelity Advisor Emerg Mkts Discv I
17.05
-0.06%
 
FIQGX Fidelity Advisor Emerg Mkts Discv Z
17.03
-0.06%