Nasdaq - Delayed Quote
USD
Baillie Gifford US Equity Growth K (BGGKX)
29.50
0.00
(0.00%)
At close: October 30 at 8:00:10 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 28, 2026
|
29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
|
Sep 25, 2026
|
29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
|
Sep 24, 2026
|
29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
|
Sep 23, 2026
|
29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
|
Sep 22, 2026
|
29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
|
Sep 21, 2026
|
29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
|
Sep 18, 2026
|
29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
|
Sep 17, 2026
|
29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
|
Sep 16, 2026
|
29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
|
Sep 15, 2026
|
29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
|
Sep 14, 2026
|
29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
|
Sep 11, 2026
|
29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
|
Sep 10, 2026
|
28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
|
Sep 9, 2026
|
29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
|
Sep 8, 2026
|
29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
|
Sep 4, 2026
|
29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
|
Sep 3, 2026
|
29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
|
Sep 2, 2026
|
29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
|
Sep 1, 2026
|
29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
|
Aug 31, 2026
|
29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
|
Aug 28, 2026
|
29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
|
Aug 27, 2026
|
30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
|
Aug 26, 2026
|
29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
|
Aug 25, 2026
|
29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
|
Aug 24, 2026
|
29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
|
Aug 21, 2026
|
29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
|
Aug 20, 2026
|
29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
|
Aug 19, 2026
|
30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
|
Aug 18, 2026
|
28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
|
Aug 17, 2026
|
29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
|
Aug 14, 2026
|
29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
|
Aug 13, 2026
|
29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
|
Aug 12, 2026
|
29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
|
Aug 11, 2026
|
29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
|
Aug 10, 2026
|
29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
|
Aug 7, 2026
|
29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
|
Aug 6, 2026
|
28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
|
Aug 5, 2026
|
29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
|
Aug 4, 2026
|
29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
|
Aug 3, 2026
|
28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
|
Jul 31, 2026
|
27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
|
Jul 30, 2026
|
27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
|
Jul 29, 2026
|
27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
|
Jul 28, 2026
|
27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
|
Jul 27, 2026
|
27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
|
Jul 24, 2026
|
26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
|
Jul 23, 2026
|
26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
|
Jul 22, 2026
|
27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
|
Jul 21, 2026
|
28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
|
Jul 20, 2026
|
28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
|
Jul 17, 2026
|
28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
|
Jul 16, 2026
|
28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
|
Jul 15, 2026
|
28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
|
Jul 14, 2026
|
28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
|
Jul 13, 2026
|
28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
|
Jul 10, 2026
|
28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
|
Jul 9, 2026
|
29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
|
Jul 8, 2026
|
28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
|
Jul 7, 2026
|
29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
|
Jul 6, 2026
|
28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
|
Jul 2, 2026
|
28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
|
Jul 1, 2026
|
28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
|
Jun 30, 2026
|
27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
|
Jun 29, 2026
|
27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
|
Jun 26, 2026
|
27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
|
Jun 25, 2026
|
26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
|
Jun 24, 2026
|
27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
|
Jun 23, 2026
|
26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
|
Jun 22, 2026
|
26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
|
Jun 18, 2026
|
27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
|
Jun 17, 2026
|
26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
|
Jun 16, 2026
|
27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
|
Jun 15, 2026
|
27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
|
Jun 12, 2026
|
26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
|
Jun 11, 2026
|
26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
|
Jun 10, 2026
|
26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
|
Jun 9, 2026
|
26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
|
Jun 8, 2026
|
26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
|
Jun 5, 2026
|
26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
|
Jun 4, 2026
|
27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
|
Jun 3, 2026
|
27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
|
Jun 2, 2026
|
27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
|
Jun 1, 2026
|
28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
|
May 29, 2026
|
28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
|
May 28, 2026
|
27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
|
May 27, 2026
|
27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
|
May 26, 2026
|
26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
|
May 22, 2026
|
26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
|
May 21, 2026
|
26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
|
May 20, 2026
|
26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
|
May 19, 2026
|
26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
|
May 18, 2026
|
26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
|
May 15, 2026
|
26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
|
May 14, 2026
|
26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
|
May 13, 2026
|
26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
|
May 12, 2026
|
26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
|
May 11, 2026
|
26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
|
May 8, 2026
|
26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
|
May 7, 2026
|
27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
|
May 6, 2026
|
26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
|
May 5, 2026
|
26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
|
May 4, 2026
|
26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
|
May 1, 2026
|
26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
|
Apr 30, 2026
|
26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
|
Apr 29, 2026
|
26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
|
Apr 28, 2026
|
26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
|
Apr 27, 2026
|
27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
|
Apr 24, 2026
|
26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
|
Apr 23, 2026
|
26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
|
Apr 22, 2026
|
27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
|
Apr 21, 2026
|
27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
|
Apr 20, 2026
|
27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
|
Apr 17, 2026
|
27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
|
Apr 16, 2026
|
27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
|
Apr 15, 2026
|
26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
|
Apr 14, 2026
|
26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
|
Apr 13, 2026
|
25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
|
Apr 10, 2026
|
24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
|
Apr 9, 2026
|
25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
|
Apr 8, 2026
|
25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
|
Apr 7, 2026
|
25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
|
Apr 6, 2026
|
25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
|
Apr 2, 2026
|
25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
|
Apr 1, 2026
|
24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
|
Mar 31, 2026
|
24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
|
Mar 30, 2026
|
23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
|
Mar 27, 2026
|
23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
|
Mar 26, 2026
|
24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
|
Mar 25, 2026
|
25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
|
Mar 24, 2026
|
25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
|
Mar 23, 2026
|
25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
|
Mar 20, 2026
|
25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
|
Mar 19, 2026
|
25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
|
Mar 18, 2026
|
25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
|
Mar 17, 2026
|
26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
|
Mar 16, 2026
|
25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
|
Mar 13, 2026
|
25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
|
Mar 12, 2026
|
25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
|
Mar 11, 2026
|
26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
|
Mar 10, 2026
|
26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
|
Mar 9, 2026
|
26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
|
Mar 6, 2026
|
26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
|
Mar 5, 2026
|
26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
|
Mar 4, 2026
|
26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
|
Mar 3, 2026
|
26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
|
Mar 2, 2026
|
26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
|
Feb 27, 2026
|
26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
|
Feb 26, 2026
|
26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
|
Feb 25, 2026
|
26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
|
Feb 24, 2026
|
25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
|
Feb 23, 2026
|
25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
|
Feb 20, 2026
|
26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
|
Feb 19, 2026
|
26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
|
Feb 18, 2026
|
26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
|
Feb 17, 2026
|
25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
|
Feb 13, 2026
|
25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
|
Feb 12, 2026
|
25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
|
Feb 11, 2026
|
26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
|
Feb 10, 2026
|
26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
|
Feb 9, 2026
|
26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
|
Feb 6, 2026
|
26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
|
Feb 5, 2026
|
25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
|
Feb 4, 2026
|
26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
|
Feb 3, 2026
|
27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
|
Feb 2, 2026
|
27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
|
Jan 30, 2026
|
28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
|
Jan 29, 2026
|
28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
|
Jan 28, 2026
|
28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
|
Jan 27, 2026
|
29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
|
Jan 26, 2026
|
29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
|
Jan 23, 2026
|
28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
|
Jan 22, 2026
|
28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
|
Jan 21, 2026
|
28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
|
Jan 20, 2026
|
28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
|
Jan 16, 2026
|
29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
|
Jan 15, 2026
|
29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
|
Jan 14, 2026
|
29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
|
Jan 13, 2026
|
29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
|
Jan 12, 2026
|
29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
|
Jan 9, 2026
|
29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
|
Jan 8, 2026
|
29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
|
Jan 7, 2026
|
30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
|
Jan 6, 2026
|
30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
|
Jan 5, 2026
|
29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
|
Jan 2, 2026
|
29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
