GMO International Opportunistic Val R6 (GMBCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.50
+0.20 (1.23%)
Jul 22, 2025, 4:00 PM EDT
GMBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% |
| Jul 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% |
| Jul 18, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.25% |
| Jul 17, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.12% |
| Jul 16, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.43% |
| Jul 15, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.34% |
| Jul 14, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.18% |
| Jul 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.73% |
| Jul 10, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.18% |
| Jul 9, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.98% |
| Jul 8, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.86% |
| Jul 7, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -1.52% |
| Jul 3, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.06% |
| Jul 2, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 1.17% |
| Jul 1, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.06% |
| Jun 30, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.12% |
| Jun 27, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.81% |
| Jun 26, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.39% |
| Jun 25, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -4.91% |
| Jun 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.85% |
| Jun 23, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.42% |
| Jun 20, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.72% |
| Jun 18, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.06% |
| Jun 17, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.31% |
| Jun 16, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.42% |
| Jun 13, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.12% |
| Jun 12, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.01% |
| Jun 11, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.12% |
| Jun 10, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.12% |
| Jun 9, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.12% |
| Jun 6, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.36% |
| Jun 5, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.12% |
| Jun 4, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.06% |
| Jun 3, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.72% |
| Jun 2, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.84% |
| May 30, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.24% |
| May 29, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.73% |
| May 28, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.90% |
| May 27, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.85% |
| May 23, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.18% |
| May 22, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| May 21, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.48% |
| May 20, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.55% |
| May 19, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.61% |
| May 16, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.25% |
| May 15, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.93% |
| May 14, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.49% |
| May 13, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.43% |
| May 12, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.81% |
| May 9, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.88% |