GMO US Equity III (GMUEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.53
+0.02 (0.13%)
At close: Dec 4, 2025
GMUEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -6.89% |
| Dec 4, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.13% |
| Dec 3, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.32% |
| Dec 2, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.59% |
| Dec 1, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.52% |
| Nov 28, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.65% |
| Nov 26, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.59% |
| Nov 25, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.40% |
| Nov 24, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.69% |
| Nov 21, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.72% |
| Nov 20, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.89% |
| Nov 19, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.61% |
| Nov 18, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.54% |
| Nov 17, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.27% |
| Nov 14, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.33% |
| Nov 13, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.57% |
| Nov 12, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.26% |
| Nov 11, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.26% |
| Nov 10, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 1.47% |
| Nov 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.27% |
| Nov 6, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.93% |
| Nov 5, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.94% |
| Nov 4, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.25% |
| Nov 3, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.13% |
| Oct 31, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.13% |
| Oct 30, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.43% |
| Oct 29, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.13% |
| Oct 28, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.39% |
| Oct 27, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.33% |
| Oct 24, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.34% |
| Oct 23, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.74% |
| Oct 22, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.54% |
| Oct 21, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.41% |
| Oct 20, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.30% |
| Oct 17, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.48% |
| Oct 16, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.62% |
| Oct 15, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.69% |
| Oct 14, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.28% |
| Oct 13, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 1.54% |
| Oct 10, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -2.86% |
| Oct 9, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.54% |
| Oct 8, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.34% |
| Oct 7, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.81% |
| Oct 6, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| Oct 3, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.07% |
| Oct 2, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.34% |
| Oct 1, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.54% |
| Sep 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.27% |
| Sep 29, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.07% |
| Sep 26, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.62% |