GMO US Equity III (GMUEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.02
+0.11 (0.69%)
At close: Oct 15, 2026
GMUEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.69% |
| Oct 14, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -1.06% |
| Oct 13, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| Oct 12, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.19% |
| Oct 9, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.12% |
| Oct 8, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Oct 7, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.31% |
| Oct 6, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.50% |
| Oct 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.31% |
| Oct 2, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.76% |
| Oct 1, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.44% |
| Sep 30, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.25% |
| Sep 29, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.25% |
| Sep 28, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.75% |
| Sep 25, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.69% |
| Sep 24, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.13% |
| Sep 23, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.69% |
| Sep 22, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.56% |
| Sep 21, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.20% |
| Sep 18, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.44% |
| Sep 17, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.14% |
| Sep 16, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.82% |
| Sep 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% |
| Sep 14, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.56% |
| Sep 11, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.39% |
| Sep 10, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.19% |
| Sep 9, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.56% |
| Sep 8, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.87% |
| Sep 4, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.43% |
| Sep 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.19% |
| Sep 2, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.95% |
| Sep 1, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.44% |
| Aug 31, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.50% |
| Aug 28, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.37% |
| Aug 27, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.44% |
| Aug 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Aug 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.38% |
| Aug 24, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.06% |
| Aug 21, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.57% |
| Aug 20, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.94% |
| Aug 19, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.13% |
| Aug 18, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.56% |
| Aug 17, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.80% |
| Aug 14, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.18% |
| Aug 13, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.62% |
| Aug 12, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.44% |
| Aug 11, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.43% |
| Aug 10, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.31% |
| Aug 7, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.87% |
| Aug 6, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.50% |