GMO Global Asset Allocation Fund (GMOOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.20
-0.21 (-0.59%)
Jul 11, 2025, 4:00 PM EDT
GMOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.26% |
| Jul 15, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.77% |
| Jul 14, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.03% |
| Jul 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.59% |
| Jul 10, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.06% |
| Jul 9, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 0.48% |
| Jul 8, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.20% |
| Jul 7, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.99% |
| Jul 3, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.17% |
| Jul 2, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.34% |
| Jul 1, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.46% |
| Jun 30, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.17% |
| Jun 27, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.34% |
| Jun 26, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.84% |
| Jun 25, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.14% |
| Jun 24, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.87% |
| Jun 23, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.47% |
| Jun 20, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.41% |
| Jun 18, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.20% |
| Jun 17, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.69% |
| Jun 16, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.41% |
| Jun 13, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.86% |
| Jun 12, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.49% |
| Jun 11, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.09% |
| Jun 10, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.35% |
| Jun 9, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.32% |
| Jun 6, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.32% |
| Jun 5, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.12% |
| Jun 4, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.26% |
| Jun 3, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.03% |
| Jun 2, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.35% |
| May 30, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.09% |
| May 29, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.41% |
| May 28, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.67% |
| May 27, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.98% |
| May 23, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| May 22, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| May 21, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -0.88% |
| May 20, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.15% |
| May 19, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 0.15% |
| May 16, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 0.47% |
| May 15, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.56% |
| May 14, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.44% |
| May 13, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 0.09% |
| May 12, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 1.20% |
| May 9, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.24% |
| May 8, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| May 7, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.09% |
| May 6, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.06% |
| May 5, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -0.18% |