GMO International Equity Fund Class IV (GMCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.92
+0.17 (0.59%)
May 9, 2025, 4:00 PM EDT
GMCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.59% |
| May 8, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.48% |
| May 7, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.41% |
| May 6, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.17% |
| May 5, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.31% |
| May 2, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 1.40% |
| May 1, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.45% |
| Apr 30, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.35% |
| Apr 29, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.25% |
| Apr 28, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.99% |
| Apr 25, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.54% |
| Apr 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.08% |
| Apr 23, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.40% |
| Apr 22, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 1.40% |
| Apr 21, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.22% |
| Apr 17, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.97% |
| Apr 16, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.15% |
| Apr 15, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 1.13% |
| Apr 14, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1.29% |
| Apr 11, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 2.14% |
| Apr 10, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.27% |
| Apr 9, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 5.95% |
| Apr 8, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.37% |
| Apr 7, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -2.32% |
| Apr 4, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -6.53% |
| Apr 3, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -1.87% |
| Apr 2, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.22% |
| Apr 1, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.07% |
| Mar 31, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.91% |
| Mar 28, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.69% |
| Mar 27, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.25% |
| Mar 26, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -1.15% |
| Mar 25, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.54% |
| Mar 24, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.04% |
| Mar 21, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.22% |
| Mar 20, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -1.10% |
| Mar 19, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.21% |
| Mar 18, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.36% |
| Mar 17, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 1.08% |
| Mar 14, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 1.65% |
| Mar 13, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.73% |
| Mar 12, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.55% |
| Mar 11, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.51% |
| Mar 10, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -2.49% |
| Mar 7, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 1.63% |
| Mar 6, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.25% |
| Mar 5, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 2.78% |
| Mar 4, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| Mar 3, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.97% |
| Feb 28, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.07% |