GMO High Yield I (GMOZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.33
0.00 (0.00%)
At close: May 18, 2026
GMOZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.29% |
| May 18, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| May 15, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.40% |
| May 14, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| May 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.06% |
| May 12, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.17% |
| May 11, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.17% |
| May 8, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.17% |
| May 7, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.23% |
| May 6, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.29% |
| May 5, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.12% |
| May 4, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.17% |
| May 1, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.11% |
| Apr 30, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.29% |
| Apr 29, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.29% |
| Apr 28, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.17% |
| Apr 27, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.11% |
| Apr 24, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.06% |
| Apr 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.17% |
| Apr 22, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.11% |
| Apr 21, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.17% |
| Apr 20, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.06% |
| Apr 17, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.35% |
| Apr 16, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.11% |
| Apr 15, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.06% |
| Apr 14, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.29% |
| Apr 13, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.23% |
| Apr 10, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.17% |
| Apr 9, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.12% |
| Apr 8, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.70% |
| Apr 7, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.06% |
| Apr 6, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.12% |
| Apr 2, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.18% |
| Apr 1, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.35% |
| Mar 31, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.71% |
| Mar 30, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.24% |
| Mar 27, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.35% |
| Mar 26, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.59% |
| Mar 25, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.12% |
| Mar 24, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.06% |
| Mar 23, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.53% |
| Mar 20, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.59% |
| Mar 19, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| Mar 18, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.41% |
| Mar 17, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.29% |
| Mar 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.29% |
| Mar 13, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.18% |
| Mar 12, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.64% |
| Mar 11, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.23% |
| Mar 10, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.17% |