GMO Emerging Country Debt III (GMCDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.69
+0.01 (0.04%)
Aug 27, 2026, 8:10 AM EST
GMCDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.04% |
| Aug 25, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.37% |
| Aug 24, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.16% |
| Aug 21, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.12% |
| Aug 20, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.20% |
| Aug 19, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.37% |
| Aug 18, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.28% |
| Aug 17, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.16% |
| Aug 14, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.08% |
| Aug 13, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.20% |
| Aug 12, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| Aug 11, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.12% |
| Aug 10, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.12% |
| Aug 7, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.12% |
| Aug 6, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.12% |
| Aug 5, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.28% |
| Aug 4, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.37% |
| Aug 3, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.53% |
| Jul 31, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.12% |
| Jul 30, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.41% |
| Jul 29, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| Jul 28, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.04% |
| Jul 27, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.37% |
| Jul 24, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| Jul 23, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.57% |
| Jul 22, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.12% |
| Jul 21, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.04% |
| Jul 20, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.04% |
| Jul 17, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.08% |
| Jul 16, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.08% |
| Jul 15, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.20% |
| Jul 14, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| Jul 13, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.20% |
| Jul 10, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.16% |
| Jul 9, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| Jul 8, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.28% |
| Jul 7, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.20% |
| Jul 6, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.20% |
| Jul 2, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.08% |
| Jul 1, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.24% |
| Jun 30, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.20% |
| Jun 29, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.08% |
| Jun 26, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.12% |
| Jun 25, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| Jun 24, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.20% |
| Jun 23, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.24% |
| Jun 22, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.16% |
| Jun 18, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.08% |
| Jun 17, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.28% |
| Jun 16, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |