GMO Emerging Markets ex-China III (GMAUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.41
+0.02 (0.15%)
Aug 8, 2025, 4:00 PM EDT
GMAUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 1.67% |
| Aug 6, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.23% |
| Aug 5, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.08% |
| Aug 4, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.31% |
| Aug 1, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.22% |
| Jul 31, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -1.06% |
| Jul 30, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| Jul 29, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.08% |
| Jul 28, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.67% |
| Jul 25, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.07% |
| Jul 24, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.15% |
| Jul 23, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 1.90% |
| Jul 22, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -1.20% |
| Jul 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.30% |
| Jul 18, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.45% |
| Jul 17, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.68% |
| Jul 16, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.23% |
| Jul 15, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.23% |
| Jul 14, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.23% |
| Jul 11, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.08% |
| Jul 10, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.08% |
| Jul 9, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.23% |
| Jul 8, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -1.43% |
| Jul 7, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -1.55% |
| Jul 3, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.82% |
| Jul 2, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.05% |
| Jul 1, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.61% |
| Jun 30, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.38% |
| Jun 27, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.15% |
| Jun 26, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.99% |
| Jun 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.23% |
| Jun 24, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 2.51% |
| Jun 23, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% |
| Jun 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.31% |
| Jun 18, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.23% |
| Jun 17, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.23% |
| Jun 16, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.54% |
| Jun 13, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.62% |
| Jun 12, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.15% |
| Jun 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.46% |
| Jun 10, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.70% |
| Jun 9, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.86% |
| Jun 6, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.63% |
| Jun 5, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.32% |
| Jun 4, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.64% |
| Jun 3, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.08% |
| Jun 2, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.80% |
| May 30, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.95% |
| May 29, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.08% |
| May 28, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.24% |