GMO U.S. Equity Fund Class III (GMUEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.57
-0.09 (-0.57%)
At close: Apr 28, 2026
GMUEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.57% |
| Apr 27, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.26% |
| Apr 24, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.71% |
| Apr 23, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.39% |
| Apr 22, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.65% |
| Apr 21, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.51% |
| Apr 20, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.13% |
| Apr 17, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.77% |
| Apr 16, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.13% |
| Apr 15, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.20% |
| Apr 14, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.06% |
| Apr 13, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.67% |
| Apr 10, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.13% |
| Apr 9, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.81% |
| Apr 8, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 3.12% |
| Apr 7, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.35% |
| Apr 6, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.63% |
| Apr 2, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.07% |
| Apr 1, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.84% |
| Mar 31, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 3.04% |
| Mar 30, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.58% |
| Mar 27, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.63% |
| Mar 26, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.67% |
| Mar 25, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.56% |
| Mar 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.28% |
| Mar 23, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 1.35% |
| Mar 20, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.26% |
| Mar 19, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| Mar 18, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.18% |
| Mar 17, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.56% |
| Mar 16, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.84% |
| Mar 13, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.56% |
| Mar 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.79% |
| Mar 11, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| Mar 10, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.14% |
| Mar 9, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.83% |
| Mar 6, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.64% |
| Mar 5, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.28% |
| Mar 4, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.75% |
| Mar 3, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.27% |
| Mar 2, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.33% |
| Feb 27, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -1.06% |
| Feb 26, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.59% |
| Feb 25, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.93% |
| Feb 24, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.94% |
| Feb 23, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.32% |
| Feb 20, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.87% |
| Feb 19, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.53% |
| Feb 18, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% |
| Feb 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.13% |