GMO Emerging Country Debt Fund (GMCDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.13
0.00 (0.00%)
Oct 30, 2025, 8:09 AM EDT
GMCDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | - | - |
| Oct 29, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| Oct 28, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.13% |
| Oct 27, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.05% |
| Oct 24, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.35% |
| Oct 23, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.04% |
| Oct 22, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.09% |
| Oct 21, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.31% |
| Oct 20, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.66% |
| Oct 17, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.22% |
| Oct 16, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.58% |
| Oct 15, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.63% |
| Oct 14, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.09% |
| Oct 13, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| Oct 10, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.31% |
| Oct 9, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.18% |
| Oct 8, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| Oct 7, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.13% |
| Oct 6, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| Oct 3, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.22% |
| Oct 2, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.18% |
| Oct 1, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Sep 30, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.04% |
| Sep 29, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| Sep 26, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.13% |
| Sep 25, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.22% |
| Sep 24, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.04% |
| Sep 23, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.40% |
| Sep 22, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.36% |
| Sep 19, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.63% |
| Sep 18, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.40% |
| Sep 17, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.09% |
| Sep 16, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.27% |
| Sep 15, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.22% |
| Sep 12, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.09% |
| Sep 11, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.54% |
| Sep 10, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.45% |
| Sep 9, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.09% |
| Sep 8, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.09% |
| Sep 5, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.59% |
| Sep 4, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.37% |
| Sep 3, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.41% |
| Sep 2, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.23% |
| Aug 29, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.14% |
| Aug 28, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.41% |
| Aug 27, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.05% |
| Aug 26, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.14% |
| Aug 25, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| Aug 22, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.46% |
| Aug 21, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.09% |