GMO Global Asset Allocation R6 (GMWRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.05
+0.18 (0.50%)
Aug 8, 2025, 4:00 PM EDT
GMWRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | - | 0.50% |
| Aug 7, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.39% |
| Aug 6, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0.37% |
| Aug 5, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.11% |
| Aug 4, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.88% |
| Aug 1, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.03% |
| Jul 31, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.40% |
| Jul 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.45% |
| Jul 29, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.17% |
| Jul 28, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.62% |
| Jul 25, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| Jul 24, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.25% |
| Jul 23, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 1.13% |
| Jul 22, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.63% |
| Jul 21, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.34% |
| Jul 18, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -0.11% |
| Jul 17, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.34% |
| Jul 16, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.26% |
| Jul 15, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.77% |
| Jul 14, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -0.03% |
| Jul 11, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.59% |
| Jul 10, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 0.03% |
| Jul 9, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.45% |
| Jul 8, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.23% |
| Jul 7, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -0.99% |
| Jul 3, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.17% |
| Jul 2, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.31% |
| Jul 1, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.46% |
| Jun 30, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.17% |
| Jun 27, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.37% |
| Jun 26, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.84% |
| Jun 25, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.14% |
| Jun 24, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.87% |
| Jun 23, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.44% |
| Jun 20, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.38% |
| Jun 18, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.17% |
| Jun 17, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.67% |
| Jun 16, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.41% |
| Jun 13, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.86% |
| Jun 12, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.46% |
| Jun 11, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.12% |
| Jun 10, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.32% |
| Jun 9, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.32% |
| Jun 6, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.35% |
| Jun 5, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.12% |
| Jun 4, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.23% |
| Jun 3, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| Jun 2, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.35% |
| May 30, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -0.09% |
| May 29, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.41% |