GMO Emerging Markets ex-China III (GMAUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.92
-0.03 (-0.15%)
At close: Aug 26, 2026
GMAUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.40% |
| Aug 26, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.15% |
| Aug 25, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.68% |
| Aug 24, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.26% |
| Aug 21, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.27% |
| Aug 20, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.36% |
| Aug 19, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.62% |
| Aug 18, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -3.14% |
| Aug 17, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.42% |
| Aug 14, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.15% |
| Aug 13, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.87% |
| Aug 12, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 2.51% |
| Aug 11, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.47% |
| Aug 10, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.42% |
| Aug 7, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.58% |
| Aug 6, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.52% |
| Aug 5, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.21% |
| Aug 4, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 2.51% |
| Aug 3, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.59% |
| Jul 31, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.37% |
| Jul 30, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 3.83% |
| Jul 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.40% |
| Jul 28, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -2.77% |
| Jul 27, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.32% |
| Jul 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.22% |
| Jul 23, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.05% |
| Jul 22, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| Jul 21, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 3.33% |
| Jul 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.60% |
| Jul 17, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -1.13% |
| Jul 16, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -1.64% |
| Jul 15, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.05% |
| Jul 14, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 1.28% |
| Jul 13, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.55% |
| Jul 10, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.84% |
| Jul 9, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.63% |
| Jul 8, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.22% |
| Jul 7, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -2.93% |
| Jul 6, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 19.49 | 3.68% |
| Jul 2, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 18.80 | -1.00% |
| Jul 1, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 18.99 | -2.72% |
| Jun 30, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 19.52 | 1.48% |
| Jun 29, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 19.24 | 1.24% |
| Jun 26, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.00 | -1.52% |
| Jun 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.29 | 0.69% |
| Jun 24, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 19.16 | 0.35% |
| Jun 23, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 19.09 | -5.79% |
| Jun 22, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 20.27 | -0.09% |
| Jun 18, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 20.29 | 3.13% |
| Jun 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 19.67 | -0.53% |