GMO Benchmark-Free Fund Class III (GBFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.94
-0.14 (-0.58%)
At close: May 19, 2026
GBFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.04% |
| May 15, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.74% |
| May 14, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.17% |
| May 13, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.54% |
| May 12, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.21% |
| May 11, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.12% |
| May 8, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.83% |
| May 7, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.37% |
| May 6, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.84% |
| May 5, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.36% |
| May 4, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.38% |
| May 1, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.13% |
| Apr 30, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.72% |
| Apr 29, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.25% |
| Apr 28, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.26% |
| Apr 27, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.04% |
| Apr 24, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.17% |
| Apr 23, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.09% |
| Apr 22, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.04% |
| Apr 21, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.21% |
| Apr 20, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.13% |
| Apr 17, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.34% |
| Apr 16, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.04% |
| Apr 15, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.42% |
| Apr 14, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.04% |
| Apr 13, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.25% |
| Apr 10, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.17% |
| Apr 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.34% |
| Apr 8, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.38% |
| Apr 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.13% |
| Apr 6, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.09% |
| Apr 2, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.34% |
| Apr 1, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.39% |
| Mar 31, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1.05% |
| Mar 30, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.26% |
| Mar 27, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.04% |
| Mar 26, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.78% |
| Mar 25, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.66% |
| Mar 24, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.26% |
| Mar 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.71% |
| Mar 20, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -1.18% |
| Mar 19, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.04% |
| Mar 18, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.52% |
| Mar 17, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.44% |
| Mar 16, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.75% |
| Mar 13, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.44% |
| Mar 12, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -1.08% |
| Mar 11, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| Mar 10, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.30% |
| Mar 9, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.09% |