GMO Emerging Country Debt Fund (GMCDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.55
-0.07 (-0.28%)
Jul 8, 2026, 4:00 PM EST
GMCDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| 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 | - |
| Jun 15, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.57% |
| Jun 12, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.49% |
| Jun 11, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.29% |
| Jun 10, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.12% |
| Jun 9, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.21% |
| Jun 8, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.16% |
| Jun 5, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.33% |
| Jun 4, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.16% |
| Jun 3, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.16% |
| Jun 2, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.33% |
| Jun 1, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.04% |
| May 29, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.33% |
| May 28, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.16% |
| May 27, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.41% |
| May 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.37% |
| May 22, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.25% |
| May 21, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| May 20, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.33% |
| May 19, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.42% |
| May 18, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.17% |
| May 15, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.70% |
| May 14, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.21% |
| May 13, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.16% |
| May 12, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.37% |
| May 11, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.08% |
| May 8, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| May 7, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.04% |
| May 6, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.79% |
| May 5, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.21% |
| May 4, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.12% |
| May 1, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.37% |
| Apr 30, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.29% |
| Apr 29, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.08% |
| Apr 28, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.42% |
| Apr 27, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |