GMO International Opportunistic Val IV (GMAZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.26
+0.09 (0.56%)
Jul 21, 2025, 4:00 PM EDT
GMAZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 22, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 1.23% |
| Jul 21, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.56% |
| Jul 18, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.25% |
| Jul 17, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.19% |
| Jul 16, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.37% |
| Jul 15, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -1.29% |
| Jul 14, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.18% |
| Jul 11, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.79% |
| Jul 10, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.24% |
| Jul 9, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.92% |
| Jul 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.87% |
| Jul 7, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.52% |
| Jul 3, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.06% |
| Jul 2, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.17% |
| Jul 1, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.12% |
| Jun 30, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.06% |
| Jun 27, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.87% |
| Jun 26, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.32% |
| Jun 25, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -4.92% |
| Jun 24, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.85% |
| Jun 23, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.43% |
| Jun 20, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.72% |
| Jun 18, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.06% |
| Jun 17, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -1.31% |
| Jun 16, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.42% |
| Jun 13, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -1.12% |
| Jun 12, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.02% |
| Jun 11, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.12% |
| Jun 10, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.12% |
| Jun 9, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.12% |
| Jun 6, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.42% |
| Jun 5, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.06% |
| Jun 4, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.06% |
| Jun 3, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.66% |
| Jun 2, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.78% |
| May 30, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.24% |
| May 29, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.73% |
| May 28, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.84% |
| May 27, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.85% |
| May 23, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.12% |
| May 22, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| May 21, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.49% |
| May 20, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.55% |
| May 19, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% |
| May 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.25% |
| May 15, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.93% |
| May 14, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.49% |
| May 13, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.43% |
| May 12, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.81% |
| May 9, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.88% |