GMO Emerging Country Debt Fund Class III (GMCDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.26
+0.02 (0.10%)
May 9, 2025, 8:04 PM EDT
GMCDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| May 7, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.75% |
| May 6, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.15% |
| May 5, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.20% |
| May 2, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| May 1, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.15% |
| Apr 30, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.44% |
| Apr 29, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.10% |
| Apr 28, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.05% |
| Apr 25, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.40% |
| Apr 24, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.35% |
| Apr 23, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.85% |
| Apr 22, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.15% |
| Apr 21, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.35% |
| Apr 17, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.60% |
| Apr 16, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.05% |
| Apr 15, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.51% |
| Apr 14, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 2.44% |
| Apr 11, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -1.13% |
| Apr 10, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 1.35% |
| Apr 9, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -1.84% |
| Apr 8, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.31% |
| Apr 7, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.96% |
| Apr 4, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.48% |
| Apr 3, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.83% |
| Apr 2, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.05% |
| Apr 1, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.39% |
| Mar 31, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.39% |
| Mar 28, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.05% |
| Mar 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.34% |
| Mar 26, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.34% |
| Mar 25, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.20% |
| Mar 24, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.10% |
| Mar 21, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.44% |
| Mar 20, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.49% |
| Mar 19, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.10% |
| Mar 18, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| Mar 17, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.20% |
| Mar 14, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.29% |
| Mar 13, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.10% |
| Mar 12, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.05% |
| Mar 11, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.15% |
| Mar 10, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.05% |
| Mar 7, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.24% |
| Mar 6, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.63% |
| Mar 5, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| Mar 4, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.24% |
| Mar 3, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.15% |
| Feb 28, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| Feb 27, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.29% |