GMO Resources Fund Class IV (GOVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.59
-0.19 (-1.01%)
Jul 31, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -1.61% |
| Jul 31, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -1.01% |
| Jul 30, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -2.19% |
| Jul 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.57% |
| Jul 28, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.16% |
| Jul 25, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.62% |
| Jul 24, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.05% |
| Jul 23, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.04% |
| Jul 22, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 2.56% |
| Jul 21, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.27% |
| Jul 18, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.75% |
| Jul 17, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.81% |
| Jul 16, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.86% |
| Jul 15, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.91% |
| Jul 14, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.85% |
| Jul 11, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.73% |
| Jul 10, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 1.49% |
| Jul 9, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.37% |
| Jul 8, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.96% |
| Jul 7, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -1.79% |
| Jul 3, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 1.55% |
| Jul 2, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 2.86% |
| Jul 1, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.79% |
| Jun 30, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.33% |
| Jun 27, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.61% |
| Jun 26, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 2.56% |
| Jun 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.90% |
| Jun 24, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| Jun 23, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -1.00% |
| Jun 20, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.77% |
| Jun 18, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| Jun 17, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -3.26% |
| Jun 16, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.75% |
| Jun 13, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 2.20% |
| Jun 12, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.11% |
| Jun 11, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.72% |
| Jun 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.04% |
| Jun 9, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.80% |
| Jun 6, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.51% |
| Jun 5, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.94% |
| Jun 4, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.81% |
| Jun 3, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1.71% |
| Jun 2, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.77% |
| May 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.47% |
| May 29, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.30% |
| May 28, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.77% |
| May 27, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.53% |
| May 23, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 1.08% |
| May 22, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -2.74% |
| May 21, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -2.05% |