GMO International Opportunistic Val IV (GMAZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.85
-0.04 (-0.25%)
May 8, 2025, 4:00 PM EDT
GMAZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.19% |
| May 8, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.25% |
| May 7, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.38% |
| May 6, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| May 5, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.13% |
| May 2, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 1.53% |
| May 1, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.63% |
| Apr 30, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.44% |
| Apr 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.13% |
| Apr 28, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1.08% |
| Apr 25, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.13% |
| Apr 24, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.29% |
| Apr 23, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.52% |
| Apr 22, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 1.25% |
| Apr 21, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.33% |
| Apr 17, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.93% |
| Apr 16, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.07% |
| Apr 15, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.60% |
| Apr 14, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1.36% |
| Apr 11, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 2.43% |
| Apr 10, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.03% |
| Apr 9, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 5.52% |
| Apr 8, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.01% |
| Apr 7, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.97% |
| Apr 4, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -6.27% |
| Apr 3, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -2.45% |
| Apr 2, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.13% |
| Apr 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Mar 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.96% |
| Mar 28, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.95% |
| Mar 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Mar 26, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.75% |
| Mar 25, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.76% |
| Mar 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.06% |
| Mar 21, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.50% |
| Mar 20, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -1.00% |
| Mar 19, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.12% |
| Mar 18, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.63% |
| Mar 17, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 1.40% |
| Mar 14, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.75% |
| Mar 13, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.71% |
| Mar 12, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.26% |
| Mar 11, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.64% |
| Mar 10, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -1.70% |
| Mar 7, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.41% |
| Mar 6, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.26% |
| Mar 5, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.63% |
| Mar 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.26% |
| Mar 3, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.53% |
| Feb 28, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.07% |