Canada markets open in 5 hours 41 minutes

GMO International Opportunistic Val IV (GMAZX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.21+0.15 (+1.00%)
At close: 08:00PM EDT
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202415.2115.2115.2115.2115.21-
Jul 02, 202415.0615.0615.0615.0615.06-
Jul 01, 202415.0215.0215.0215.0215.02-
Jun 28, 202414.9014.9014.9014.9014.90-
Jun 27, 202414.8814.8814.8814.8814.88-
Jun 26, 202414.8714.8714.8714.8714.87-
Jun 25, 202415.0115.0115.0115.0115.01-
Jun 24, 202414.9814.9814.9814.9814.98-
Jun 21, 202414.8014.8014.8014.8014.80-
Jun 20, 202414.9114.9114.9114.9114.91-
Jun 18, 202414.8914.8914.8914.8914.89-
Jun 17, 202414.8414.8414.8414.8414.84-
Jun 14, 202414.7814.7814.7814.7814.78-
Jun 13, 202414.9314.9314.9314.9314.93-
Jun 12, 202415.1715.1715.1715.1715.17-
Jun 11, 202415.0515.0515.0515.0515.05-
Jun 10, 202415.2915.2915.2915.2915.29-
Jun 07, 202415.2915.2915.2915.2915.29-
Jun 06, 202415.4615.4615.4615.4615.46-
Jun 05, 202415.4315.4315.4315.4315.43-
Jun 04, 202415.4515.4515.4515.4515.45-
Jun 03, 202415.5415.5415.5415.5415.54-
May 31, 202415.3815.3815.3815.3815.38-
May 30, 202415.3815.3815.3815.3815.38-
May 29, 202415.2515.2515.2515.2515.25-
May 28, 202415.5015.5015.5015.5015.50-
May 24, 202415.4715.4715.4715.4715.47-
May 23, 202415.3615.3615.3615.3615.36-
May 22, 202415.4715.4715.4715.4715.47-
May 21, 202415.6215.6215.6215.6215.62-
May 20, 202415.6515.6515.6515.6515.65-
May 17, 202415.6615.6615.6615.6615.66-
May 16, 202415.5515.5515.5515.5515.55-
May 15, 202415.6015.6015.6015.6015.60-
May 14, 202415.5115.5115.5115.5115.51-
May 13, 202415.3815.3815.3815.3815.38-
May 10, 202415.3315.3315.3315.3315.33-
May 09, 202415.2815.2815.2815.2815.28-
May 08, 202415.1215.1215.1215.1215.12-
May 07, 202415.1315.1315.1315.1315.13-
May 06, 202415.1115.1115.1115.1115.11-
May 03, 202415.0015.0015.0015.0015.00-
May 02, 202414.9314.9314.9314.9314.93-
May 01, 202414.7714.7714.7714.7714.77-
Apr 30, 202414.7914.7914.7914.7914.79-
Apr 29, 202414.9614.9614.9614.9614.96-
Apr 26, 202414.8614.8614.8614.8614.86-
Apr 25, 202414.8014.8014.8014.8014.80-
Apr 24, 202414.8314.8314.8314.8314.83-
Apr 23, 202414.8714.8714.8714.8714.87-
Apr 22, 202414.7614.7614.7614.7614.76-
Apr 19, 202414.5514.5514.5514.5514.55-
Apr 18, 202414.5014.5014.5014.5014.50-
Apr 17, 202414.4814.4814.4814.4814.48-
Apr 16, 202414.4614.4614.4614.4614.46-
Apr 15, 202414.6514.6514.6514.6514.65-
Apr 12, 202414.6714.6714.6714.6714.67-
Apr 11, 202414.8914.8914.8914.8914.89-
Apr 10, 202414.9214.9214.9214.9214.92-
Apr 09, 202415.1015.1015.1015.1015.10-
Apr 08, 202415.1015.1015.1015.1015.10-
Apr 05, 202415.0215.0215.0215.0215.02-
Apr 04, 202414.9914.9914.9914.9914.99-
Apr 03, 202415.0515.0515.0515.0515.05-
Apr 02, 202414.8914.8914.8914.8914.89-
Apr 01, 202414.9114.9114.9114.9114.91-
Mar 28, 202414.9914.9914.9914.9914.99-
Mar 27, 202414.9814.9814.9814.9814.98-
Mar 26, 202414.8714.8714.8714.8714.87-
Mar 25, 202414.8614.8614.8614.8614.86-
Mar 22, 202414.8514.8514.8514.8514.85-
Mar 21, 202414.9014.9014.9014.9014.90-
Mar 20, 202414.9014.9014.9014.9014.90-
Mar 19, 202414.7714.7714.7714.7714.77-
Mar 18, 202414.6814.6814.6814.6814.68-
Mar 15, 202414.6914.6914.6914.6914.69-
Mar 14, 202414.6114.6114.6114.6114.61-
Mar 13, 202414.7014.7014.7014.7014.70-
Mar 12, 202414.7014.7014.7014.7014.70-
Mar 11, 202414.6114.6114.6114.6114.61-
Mar 08, 202414.6614.6614.6614.6614.66-
Mar 07, 202414.6914.6914.6914.6914.69-
Mar 06, 202414.5514.5514.5514.5514.55-
Mar 05, 202414.4014.4014.4014.4014.40-
Mar 04, 202414.3814.3814.3814.3814.38-
Mar 01, 202414.4414.4414.4414.4414.44-
Feb 29, 202414.3114.3114.3114.3114.31-
Feb 28, 202414.2914.2914.2914.2914.29-
Feb 27, 202414.3314.3314.3314.3314.33-
Feb 26, 202414.2814.2814.2814.2814.28-
Feb 23, 202414.3414.3414.3414.3414.34-
Feb 22, 202414.3014.3014.3014.3014.30-
Feb 21, 202414.1714.1714.1714.1714.17-
Feb 20, 202414.1514.1514.1514.1514.15-
Feb 16, 202414.1014.1014.1014.1014.10-
Feb 15, 202414.0714.0714.0714.0714.07-
Feb 14, 202413.9113.9113.9113.9113.91-
Feb 13, 202413.8113.8113.8113.8113.81-
Feb 12, 202414.0214.0214.0214.0214.02-
Feb 09, 202413.9513.9513.9513.9513.95-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...