GMO US Equity III (GMUEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.29
+0.20 (1.33%)
Oct 27, 2025, 4:00 PM EDT
GMUEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 25, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.14% |
| Sep 24, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.21% |
| Sep 23, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.34% |
| Sep 22, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.21% |
| Sep 19, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.14% |
| Sep 18, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.32% |
| Sep 17, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.14% |
| Sep 16, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Sep 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.56% |
| Sep 12, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.28% |
| Sep 11, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.20% |
| Sep 10, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.21% |
| Sep 9, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.28% |
| Sep 8, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.14% |
| Sep 5, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.35% |
| Sep 4, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.07% |
| Sep 3, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.50% |
| Sep 2, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.71% |
| Aug 29, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.56% |
| Aug 28, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.14% |
| Aug 27, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.21% |
| Aug 26, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.21% |