GMO Resources IV (GOVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.14
-0.13 (-0.49%)
At close: Oct 15, 2026
GOVIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.49% |
| Oct 14, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.28% |
| Oct 13, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 1.22% |
| Oct 12, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.57% |
| Oct 9, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.08% |
| Oct 8, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 1.00% |
| Oct 7, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.41% |
| Oct 6, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.34% |
| Oct 5, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.43% |
| Oct 2, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 1.18% |
| Oct 1, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.24% |
| Sep 30, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.51% |
| Sep 29, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.58% |
| Sep 28, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -1.00% |
| Sep 25, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.76% |
| Sep 24, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.80% |
| Sep 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.64% |
| Sep 22, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.15% |
| Sep 21, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.90% |
| Sep 18, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -1.14% |
| Sep 17, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 1.08% |
| Sep 16, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -2.83% |
| Sep 15, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 1.21% |
| Sep 14, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -1.30% |
| Sep 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.61% |
| Sep 10, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.86% |
| Sep 9, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.04% |
| Sep 8, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 1.89% |
| Sep 4, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.36% |
| Sep 3, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.65% |
| Sep 2, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 1.02% |
| Sep 1, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.03% |
| Aug 31, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.78% |
| Aug 28, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.63% |
| Aug 27, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.63% |
| Aug 26, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.04% |
| Aug 25, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.55% |
| Aug 24, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.91% |
| Aug 21, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 1.14% |
| Aug 20, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 1.04% |
| Aug 19, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 1.55% |
| Aug 18, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.56% |
| Aug 17, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.99% |
| Aug 14, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.80% |
| Aug 13, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.53% |
| Aug 12, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.19% |
| Aug 11, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.04% |
| Aug 10, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.94% |
| Aug 7, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.51% |
| Aug 6, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.67% |