GMO Opportunistic Income III (GMOHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.88
+0.01 (0.04%)
At close: Oct 14, 2026
GMOHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.04% |
| Oct 13, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.13% |
| 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 | -0.08% |
| Oct 8, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.13% |
| Oct 7, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.04% |
| Oct 6, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.04% |
| Oct 5, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| Oct 2, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.13% |
| Oct 1, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.21% |
| Sep 30, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.03% |
| Sep 29, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.80 | - |
| Sep 28, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.80 | -0.08% |
| Sep 25, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.82 | 0.08% |
| Sep 24, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.80 | -0.04% |
| Sep 23, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.81 | -0.29% |
| Sep 22, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.88 | 0.04% |
| Sep 21, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.87 | 0.04% |
| Sep 18, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.86 | -0.13% |
| Sep 17, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.89 | 0.17% |
| Sep 16, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.85 | -0.08% |
| Sep 15, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.87 | -0.04% |
| Sep 14, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.88 | - |
| Sep 11, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.88 | -0.08% |
| Sep 10, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.90 | -0.21% |
| Sep 9, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 23.95 | -0.04% |
| Sep 8, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.96 | -0.04% |
| Sep 4, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 23.97 | - |
| Sep 3, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 23.97 | 0.04% |
| Sep 2, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.96 | 0.04% |
| Sep 1, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 23.95 | -0.04% |
| Aug 31, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.96 | -0.02% |
| Aug 28, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 23.96 | -0.16% |
| Aug 27, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.00 | - |
| Aug 26, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.00 | -0.04% |
| Aug 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | 0.12% |
| Aug 24, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 23.98 | 0.08% |
| Aug 21, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 23.96 | -0.08% |
| Aug 20, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 23.98 | -0.04% |
| Aug 19, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 23.99 | 0.04% |
| Aug 18, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 23.98 | 0.04% |
| Aug 17, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 23.97 | 0.04% |
| Aug 14, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 23.96 | -0.08% |
| Aug 13, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 23.98 | 0.08% |
| Aug 12, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 23.96 | 0.08% |
| Aug 11, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 23.94 | 0.04% |
| Aug 10, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 23.93 | -0.04% |
| Aug 7, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 23.94 | 0.04% |
| Aug 6, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 23.93 | -0.08% |
| Aug 5, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 23.95 | - |