GMO Resources Fund Class IV (GOVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.35
+0.24 (0.96%)
At close: Feb 13, 2026
GOVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.96% |
| Feb 12, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -3.20% |
| Feb 11, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 2.33% |
| Feb 10, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.39% |
| Feb 9, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.76% |
| Feb 6, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 3.01% |
| Feb 5, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -4.07% |
| Feb 4, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.24% |
| Feb 3, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2.52% |
| Feb 2, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.08% |
| Jan 30, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -2.85% |
| Jan 29, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.87% |
| Jan 28, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.24% |
| Jan 27, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 2.62% |
| Jan 26, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.45% |
| Jan 23, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.63% |
| Jan 22, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.42% |
| Jan 21, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 3.20% |
| Jan 20, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.09% |
| Jan 16, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.52% |
| Jan 15, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.34% |
| Jan 14, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.39% |
| Jan 13, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.63% |
| Jan 12, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 2.03% |
| Jan 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.77% |
| Jan 8, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.82% |
| Jan 7, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.80% |
| Jan 6, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.54% |
| Jan 5, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.64% |
| Jan 2, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 2.23% |
| Dec 31, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.37% |
| Dec 30, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.33% |
| Dec 29, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.55% |
| Dec 26, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.23% |
| Dec 24, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.09% |
| Dec 23, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -3.23% |
| Dec 22, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.32% |
| Dec 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.24% |
| Dec 18, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.42% |
| Dec 17, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.32% |
| Dec 16, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -1.78% |
| Dec 15, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.32% |
| Dec 12, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -1.30% |
| Dec 11, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.50% |
| Dec 10, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 1.37% |
| Dec 9, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.09% |
| Dec 8, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.59% |
| Dec 5, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.81% |
| Dec 4, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.09% |
| Dec 3, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 2.02% |