GMO High Yield I (GMOZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.40
0.00 (0.00%)
At close: Aug 26, 2026
GMOZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Aug 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.17% |
| Aug 24, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.06% |
| Aug 21, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.06% |
| Aug 20, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.12% |
| Aug 19, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.17% |
| Aug 18, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.12% |
| Aug 17, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.06% |
| Aug 14, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.12% |
| Aug 13, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.23% |
| Aug 12, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.06% |
| Aug 11, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.06% |
| Aug 10, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.12% |
| Aug 7, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.17% |
| Aug 6, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.06% |
| Aug 5, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.06% |
| Aug 4, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.29% |
| Aug 3, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.35% |
| Jul 31, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.06% |
| Jul 30, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.23% |
| Jul 29, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.17% |
| Jul 28, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.06% |
| Jul 27, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.12% |
| Jul 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Jul 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.35% |
| Jul 22, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.12% |
| Jul 21, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.06% |
| Jul 20, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| Jul 17, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.06% |
| Jul 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.06% |
| Jul 15, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.17% |
| Jul 14, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.12% |
| Jul 13, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.17% |
| Jul 10, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.06% |
| Jul 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.17% |
| Jul 8, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.23% |
| Jul 7, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.06% |
| Jul 6, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.17% |
| Jul 2, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.17% |
| Jul 1, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.08% |
| Jun 30, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.27 | - |
| Jun 29, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.27 | 0.12% |
| Jun 26, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.25 | - |
| Jun 25, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.25 | - |
| Jun 24, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.25 | 0.11% |
| Jun 23, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.24 | -0.06% |
| Jun 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.25 | -0.05% |
| Jun 18, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.25 | 0.11% |
| Jun 17, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.24 | -0.23% |
| Jun 16, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.27 | - |