Skip to main content
logo
GMO High Yield I (GMOZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.27
-0.04 (-0.23%)
At close: Jul 8, 2026

GMOZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202617.2717.2717.2717.2717.27-0.23%
Jul 7, 202617.3117.3117.3117.3117.31-0.06%
Jul 6, 202617.3217.3217.3217.3217.320.17%
Jul 2, 202617.2917.2917.2917.2917.290.17%
Jul 1, 202617.2617.2617.2617.2617.26-0.08%
Jun 30, 202617.5317.5317.5317.5317.27-
Jun 29, 202617.5317.5317.5317.5317.270.12%
Jun 26, 202617.5117.5117.5117.5117.25-
Jun 25, 202617.5117.5117.5117.5117.25-
Jun 24, 202617.5117.5117.5117.5117.250.11%
Jun 23, 202617.4917.4917.4917.4917.24-0.06%
Jun 22, 202617.5017.5017.5017.5017.25-0.05%
Jun 18, 202617.5117.5117.5117.5117.250.11%
Jun 17, 202617.4917.4917.4917.4917.24-0.23%
Jun 16, 202617.5317.5317.5317.5317.27-
Jun 15, 202617.5317.5317.5317.5317.270.17%
Jun 12, 202617.5017.5017.5017.5017.250.12%
Jun 11, 202617.4817.4817.4817.4817.230.40%
Jun 10, 202617.4117.4117.4117.4117.16-0.12%
Jun 9, 202617.4317.4317.4317.4317.180.06%
Jun 8, 202617.4217.4217.4217.4217.170.12%
Jun 5, 202617.4017.4017.4017.4017.15-0.40%
Jun 4, 202617.4717.4717.4717.4717.220.12%
Jun 3, 202617.4517.4517.4517.4517.20-0.17%
Jun 2, 202617.4817.4817.4817.4817.230.12%
Jun 1, 202617.4617.4617.4617.4617.21-0.12%
May 29, 202617.4817.4817.4817.4817.230.12%
May 28, 202617.4617.4617.4617.4617.210.06%
May 27, 202617.4517.4517.4517.4517.20-
May 26, 202617.4517.4517.4517.4517.200.34%
May 22, 202617.3917.3917.3917.3917.140.12%
May 21, 202617.3717.3717.3717.3717.120.11%
May 20, 202617.3517.3517.3517.3517.100.41%
May 19, 202617.2817.2817.2817.2817.03-0.29%
May 18, 202617.3317.3317.3317.3317.08-
May 15, 202617.3317.3317.3317.3317.08-0.40%
May 14, 202617.4017.4017.4017.4017.15-
May 13, 202617.4017.4017.4017.4017.150.06%
May 12, 202617.3917.3917.3917.3917.14-0.17%
May 11, 202617.4217.4217.4217.4217.17-0.17%
May 8, 202617.4517.4517.4517.4517.200.17%
May 7, 202617.4217.4217.4217.4217.17-0.23%
May 6, 202617.4617.4617.4617.4617.210.29%
May 5, 202617.4117.4117.4117.4117.160.12%
May 4, 202617.3917.3917.3917.3917.14-0.17%
May 1, 202617.4217.4217.4217.4217.170.12%
Apr 30, 202617.4017.4017.4017.4017.150.29%
Apr 29, 202617.3517.3517.3517.3517.10-0.29%
Apr 28, 202617.4017.4017.4017.4017.15-0.17%
Apr 27, 202617.4317.4317.4317.4317.180.12%