GMO Trust - GMO International Opportunistic Value Fund (GMBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.98
-0.01 (-0.06%)
May 6, 2025, 4:00 PM EDT
GMBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.19% |
| May 8, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.25% |
| May 7, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.38% |
| May 6, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.06% |
| May 5, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.06% |
| May 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.52% |
| May 1, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.63% |
| Apr 30, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.44% |
| Apr 29, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.06% |
| Apr 28, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.14% |
| Apr 25, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.06% |
| Apr 24, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 1.35% |
| Apr 23, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.45% |
| Apr 22, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.31% |
| Apr 21, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.33% |
| Apr 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.93% |
| Apr 16, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.07% |
| Apr 15, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.60% |
| Apr 14, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.36% |
| Apr 11, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 2.43% |
| Apr 10, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -1.03% |
| Apr 9, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 5.51% |
| Apr 8, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.93% |
| Apr 7, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -2.04% |
| Apr 4, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -6.26% |
| Apr 3, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -2.44% |
| Apr 2, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.06% |
| Apr 1, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.06% |
| Mar 31, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.02% |
| Mar 28, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.95% |
| Mar 27, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.06% |
| Mar 26, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.75% |
| Mar 25, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.76% |
| Mar 24, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.06% |
| Mar 21, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.50% |
| Mar 20, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.00% |
| Mar 19, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.12% |
| Mar 18, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.63% |
| Mar 17, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.40% |
| Mar 14, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.75% |
| Mar 13, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.71% |
| Mar 12, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.19% |
| Mar 11, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.64% |
| Mar 10, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -1.64% |
| Mar 7, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.40% |
| Mar 6, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.26% |
| Mar 5, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 2.56% |
| Mar 4, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.20% |
| Mar 3, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.53% |
| Feb 28, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.07% |