GMO Emerging Country Debt Fund (GMOQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.90
-0.01 (-0.04%)
Apr 29, 2026, 4:00 PM EST
GMOQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.08% |
| Apr 28, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.42% |
| Apr 27, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| Apr 24, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.21% |
| Apr 23, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.21% |
| Apr 22, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.04% |
| Apr 21, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.12% |
| Apr 20, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.12% |
| Apr 17, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.67% |
| Apr 16, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| Apr 15, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.21% |
| Apr 14, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.76% |
| Apr 13, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.34% |
| Apr 10, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.59% |
| Apr 9, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.17% |
| Apr 8, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 1.73% |
| Apr 7, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| Apr 6, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| Apr 2, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.04% |
| Apr 1, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.70% |
| Mar 31, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.31% |
| Mar 30, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.26% |
| Mar 27, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.73% |
| Mar 26, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.43% |
| Mar 25, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.69% |
| Mar 24, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.13% |
| Mar 23, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.09% |
| Mar 20, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.47% |
| Mar 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.64% |
| Mar 18, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.09% |
| Mar 17, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.34% |
| Mar 16, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.04% |
| Mar 13, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.51% |
| Mar 12, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.51% |
| Mar 11, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.13% |
| Mar 10, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.86% |
| Mar 9, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.47% |
| Mar 6, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.64% |
| Mar 5, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.08% |
| Mar 4, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.81% |
| Mar 3, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.72% |
| Mar 2, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.51% |
| Feb 27, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.25% |
| Feb 26, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.08% |
| Feb 25, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| Feb 24, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| Feb 23, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| Feb 20, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.04% |
| Feb 19, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.17% |
| Feb 18, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.04% |