GMO Emerging Country Debt Share I (GMAJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.70
+0.06 (0.29%)
At close: Oct 15, 2026
GMAJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.29% |
| Oct 14, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.15% |
| Oct 13, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.15% |
| Oct 12, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| Oct 9, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.44% |
| Oct 8, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Oct 7, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.34% |
| Oct 6, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.98% |
| Oct 5, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.10% |
| Oct 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.10% |
| Oct 1, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.78% |
| Sep 30, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.34% |
| Sep 29, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.10% |
| Sep 28, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.91% |
| Sep 25, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.53% |
| Sep 24, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.62% |
| Sep 23, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.61% |
| Sep 22, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| Sep 21, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.24% |
| Sep 18, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.14% |
| Sep 17, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.33% |
| Sep 16, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.14% |
| Sep 15, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.38% |
| Sep 14, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.38% |
| Sep 11, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.05% |
| Sep 10, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.52% |
| Sep 9, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.19% |
| Sep 8, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| Sep 4, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.14% |
| Sep 3, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.23% |
| Sep 2, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.05% |
| Sep 1, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.33% |
| Aug 31, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.09% |
| Aug 28, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.14% |
| Aug 27, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.05% |
| Aug 26, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.05% |
| Aug 25, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.38% |
| Aug 24, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.14% |
| Aug 21, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.14% |
| Aug 20, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.19% |
| Aug 19, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.38% |
| Aug 18, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.28% |
| Aug 17, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.19% |
| Aug 14, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.09% |
| Aug 13, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.23% |
| Aug 12, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| Aug 11, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.14% |
| Aug 10, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.14% |
| Aug 7, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.14% |
| Aug 6, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.14% |