GMO Resources IV (GOVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.01
-0.01 (-0.04%)
At close: Aug 26, 2026
GOVIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.39% |
| Aug 4, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.82% |
| Aug 3, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.35% |
| Jul 31, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.51% |
| Jul 30, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 2.32% |
| Jul 29, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.97% |
| Jul 28, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -1.63% |
| Jul 27, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -1.95% |
| Jul 24, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.19% |
| Jul 23, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.15% |
| Jul 22, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.68% |
| Jul 21, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.83% |
| Jul 20, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.83% |
| Jul 17, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.08% |
| Jul 16, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.57% |
| Jul 15, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.55% |
| Jul 14, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.51% |
| Jul 13, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.60% |
| Jul 10, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.56% |
| Jul 9, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.04% |
| Jul 8, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.81% |
| Jul 7, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.43% |
| Jul 6, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 24.85 | 0.72% |
| Jul 2, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.67 | 0.28% |
| Jul 1, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.60 | -1.11% |
| Jun 30, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 24.88 | 0.76% |
| Jun 29, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.69 | -0.12% |
| Jun 26, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.72 | -0.99% |
| Jun 25, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 24.97 | 0.16% |
| Jun 24, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 24.93 | -1.86% |
| Jun 23, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.40 | -2.53% |
| Jun 22, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.06 | 0.38% |
| Jun 18, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 25.96 | -0.83% |
| Jun 17, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.18 | -1.59% |
| Jun 16, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 26.60 | -0.55% |