GMO Emerging Markets ex-China III (GMAUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.69
-0.20 (-1.01%)
At close: Oct 15, 2026
GMAUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.01% |
| Oct 14, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -1.19% |
| Oct 13, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.49% |
| Oct 12, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.88% |
| Oct 9, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.29% |
| Oct 8, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -2.30% |
| Oct 7, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -1.09% |
| Oct 6, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.47% |
| Oct 5, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.95% |
| Oct 2, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.50% |
| Oct 1, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.34% |
| Sep 30, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -1.29% |
| Sep 29, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.05% |
| Sep 28, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.81% |
| Sep 25, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.77% |
| Sep 24, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.90% |
| Sep 23, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.31% |
| Sep 22, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.09% |
| Sep 21, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2.01% |
| Sep 18, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.19% |
| Sep 17, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.91% |
| Sep 16, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.05% |
| Sep 15, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.44% |
| Sep 14, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -2.28% |
| Sep 11, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.67% |
| Sep 10, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -1.28% |
| Sep 9, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.05% |
| Sep 8, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.57% |
| Sep 4, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 4.27% |
| Sep 3, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.80% |
| Sep 2, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.25% |
| Sep 1, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.50% |
| Aug 31, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.70% |
| Aug 28, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% |
| 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% |