GMO Emerging Markets ex-China III (GMAUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.54
+0.03 (0.24%)
May 23, 2025, 4:00 PM EDT
GMAUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.40% |
| May 23, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.24% |
| May 22, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.24% |
| May 21, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.16% |
| May 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.48% |
| May 19, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.08% |
| May 16, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.80% |
| May 15, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.56% |
| May 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.32% |
| May 13, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.90% |
| May 12, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.74% |
| May 9, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.84% |
| May 8, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.00% |
| May 7, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.50% |
| May 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.17% |
| May 5, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| May 2, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.43% |
| May 1, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.42% |
| Apr 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% |
| Apr 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.52% |
| Apr 28, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.34% |
| Apr 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.26% |
| Apr 24, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 1.13% |
| Apr 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.68% |
| Apr 22, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.71% |
| Apr 21, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Apr 17, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.90% |
| Apr 16, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.89% |
| Apr 15, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.08% |
| Apr 14, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1.37% |
| Apr 11, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 2.72% |
| Apr 10, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -1.39% |
| Apr 9, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 4.24% |
| Apr 8, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -3.53% |
| Apr 7, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.10% |
| Apr 4, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -4.14% |
| Apr 3, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -2.41% |
| Apr 2, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.26% |
| Apr 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.96% |
| Mar 31, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.52% |
| Mar 28, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.53% |
| Mar 27, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| Mar 26, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.76% |
| Mar 25, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.08% |
| Mar 24, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.34% |
| Mar 21, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.17% |
| Mar 20, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.51% |
| Mar 19, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.52% |
| Mar 18, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Mar 17, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 1.57% |