GMO Emerging Country Debt IV (GMDFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.92
+0.08 (0.34%)
Oct 15, 2026, 4:00 PM EST
GMDFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.34% |
| Oct 14, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.17% |
| Oct 13, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.17% |
| Oct 12, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| Oct 9, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.51% |
| Oct 8, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| Oct 7, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.38% |
| Oct 6, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 1.02% |
| Oct 5, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.08% |
| Oct 2, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.08% |
| Oct 1, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.80% |
| Sep 30, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.38% |
| Sep 29, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.08% |
| Sep 28, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.83% |
| Sep 25, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.58% |
| Sep 24, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.53% |
| Sep 23, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.61% |
| Sep 22, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| Sep 21, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.25% |
| Sep 18, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.16% |
| Sep 17, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.33% |
| Sep 16, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.16% |
| Sep 15, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.41% |
| Sep 14, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.37% |
| Sep 11, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.04% |
| Sep 10, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.49% |
| Sep 9, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.24% |
| Sep 8, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| Sep 4, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.20% |
| Sep 3, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.20% |
| Sep 2, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.04% |
| Sep 1, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.32% |
| Aug 31, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.08% |
| Aug 28, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.16% |
| Aug 27, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.04% |
| Aug 26, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.04% |
| Aug 25, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.37% |
| Aug 24, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.16% |
| Aug 21, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.12% |
| Aug 20, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.20% |
| Aug 19, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.37% |
| Aug 18, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.29% |
| Aug 17, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.16% |
| Aug 14, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.08% |
| Aug 13, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.20% |
| Aug 12, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| Aug 11, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.12% |
| Aug 10, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.12% |
| Aug 7, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.12% |
| Aug 6, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.12% |