Skip to main content
logo
GMO-Usonian Japan Value Creation III (GMAKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.83
+0.39 (1.42%)
At close: Apr 28, 2026

GMAKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202627.8327.8327.8327.8327.831.42%
Apr 27, 202627.4427.4427.4427.4427.44-0.33%
Apr 24, 202627.5327.5327.5327.5327.531.29%
Apr 23, 202627.1827.1827.1827.1827.18-1.41%
Apr 22, 202627.5727.5727.5727.5727.570.58%
Apr 21, 202627.4127.4127.4127.4127.41-1.19%
Apr 20, 202627.7427.7427.7427.7427.74-0.29%
Apr 17, 202627.8227.8227.8227.8227.820.43%
Apr 16, 202627.7027.7027.7027.7027.70-
Apr 15, 202627.7027.7027.7027.7027.70-0.68%
Apr 14, 202627.8927.8927.8927.8927.890.58%
Apr 13, 202627.7327.7327.7327.7327.730.29%
Apr 10, 202627.6527.6527.6527.6527.65-0.65%
Apr 9, 202627.8327.8327.8327.8327.83-1.35%
Apr 8, 202628.2128.2128.2128.2128.214.68%
Apr 7, 202626.9526.9526.9526.9526.950.41%
Apr 6, 202626.8426.8426.8426.8426.840.26%
Apr 2, 202626.7726.7726.7726.7726.77-1.40%
Apr 1, 202627.1527.1527.1527.1527.152.65%
Mar 31, 202626.4526.4526.4526.4526.453.44%
Mar 30, 202625.5725.5725.5725.5725.57-0.31%
Mar 27, 202625.6525.6525.6525.6525.65-1.00%
Mar 26, 202625.9125.9125.9125.9125.91-1.71%
Mar 25, 202626.3626.3626.3626.3626.362.21%
Mar 24, 202625.7925.7925.7925.7925.790.35%
Mar 23, 202625.7025.7025.7025.7025.70-1.53%
Mar 19, 202626.1026.1026.1026.1026.10-0.38%
Mar 18, 202626.2026.2026.2026.2026.20-0.72%
Mar 17, 202626.3926.3926.3926.3926.39-0.04%
Mar 16, 202626.4026.4026.4026.4026.401.62%
Mar 13, 202625.9825.9825.9825.9825.98-0.50%
Mar 12, 202626.1126.1126.1126.1126.11-3.19%
Mar 11, 202626.9726.9726.9726.9726.97-1.03%
Mar 10, 202627.2527.2527.2527.2527.250.55%
Mar 9, 202627.1027.1027.1027.1027.100.41%
Mar 6, 202626.9926.9926.9926.9926.99-1.17%
Mar 5, 202627.3127.3127.3127.3127.31-2.08%
Mar 4, 202627.8927.8927.8927.8927.890.29%
Mar 3, 202627.8127.8127.8127.8127.81-3.97%
Mar 2, 202628.9628.9628.9628.9628.96-2.03%
Feb 27, 202629.5629.5629.5629.5629.561.90%
Feb 26, 202629.0129.0129.0129.0129.01-0.38%
Feb 25, 202629.1229.1229.1229.1229.120.90%
Feb 24, 202628.8628.8628.8628.8628.860.66%
Feb 23, 202628.6728.6728.6728.6728.67-
Feb 20, 202628.6728.6728.6728.6728.67-0.45%
Feb 19, 202628.8028.8028.8028.8028.800.14%
Feb 18, 202628.7628.7628.7628.7628.76-0.07%
Feb 17, 202628.7828.7828.7828.7828.78-0.17%
Feb 13, 202628.8328.8328.8328.8328.830.31%