GMO Resources Fund Class IV (GOVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.94
-0.11 (-0.61%)
Jun 27, 2025, 4:00 PM EDT
GOVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.23% |
| May 19, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -1.02% |
| May 16, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.56% |
| May 15, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.62% |
| May 14, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.33% |
| May 13, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 3.16% |
| May 12, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 4.13% |
| May 9, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 2.14% |
| May 8, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 2.90% |
| May 7, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| May 6, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.95% |
| May 5, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.69% |
| May 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.72% |
| May 1, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.96% |
| Apr 30, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -2.38% |
| Apr 29, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.50% |
| Apr 28, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.06% |
| Apr 25, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.50% |
| Apr 24, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.92% |
| Apr 23, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.19% |
| Apr 22, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 2.08% |
| Apr 21, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -1.48% |
| Apr 17, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 2.16% |