GMO Global Equity Allocation R6 (GMADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
42.26
+0.27 (0.64%)
At close: Oct 15, 2026
GMADX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | 0.64% |
| Oct 14, 2026 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | -0.69% |
| Oct 13, 2026 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 0.38% |
| Oct 12, 2026 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | 0.02% |
| Oct 9, 2026 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | 0.33% |
| Oct 8, 2026 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | -0.38% |
| Oct 7, 2026 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | -0.87% |
| Oct 6, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.14% |
| Oct 5, 2026 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 0.43% |
| Oct 2, 2026 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | 0.79% |
| Oct 1, 2026 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | -0.21% |
| Sep 30, 2026 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -0.71% |
| Sep 29, 2026 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | -0.19% |
| Sep 28, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.75% |
| Sep 25, 2026 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | 0.85% |
| Sep 24, 2026 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | -0.33% |
| Sep 23, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.93% |
| Sep 22, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -0.14% |
| Sep 21, 2026 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | 0.94% |
| Sep 18, 2026 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | -0.63% |
| Sep 17, 2026 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | 1.04% |
| Sep 16, 2026 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | -0.52% |
| Sep 15, 2026 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | -0.44% |
| Sep 14, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.42% |
| Sep 11, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 0.87% |
| Sep 10, 2026 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | -0.63% |
| Sep 9, 2026 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | -0.39% |
| Sep 8, 2026 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | -0.58% |
| Sep 4, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.21% |
| Sep 3, 2026 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | 1.05% |
| Sep 2, 2026 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 0.56% |
| Sep 1, 2026 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | -0.40% |
| Aug 31, 2026 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | -0.16% |
| Aug 28, 2026 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | -0.26% |
| Aug 27, 2026 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | 0.07% |
| Aug 26, 2026 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -0.12% |
| Aug 25, 2026 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | 0.44% |
| Aug 24, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -0.19% |
| Aug 21, 2026 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | 1.02% |
| Aug 20, 2026 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -0.52% |
| Aug 19, 2026 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 0.40% |
| Aug 18, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.98% |
| Aug 17, 2026 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | -0.28% |
| Aug 14, 2026 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 0.02% |
| Aug 13, 2026 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | 0.49% |
| Aug 12, 2026 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | 0.45% |
| Aug 11, 2026 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | 0.07% |
| Aug 10, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.26% |
| Aug 7, 2026 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | 0.88% |
| Aug 6, 2026 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | -0.09% |