GMO International Opportunistic Value Fund Class III (GTMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.94
-0.06 (-0.38%)
May 7, 2025, 4:00 PM EDT
GTMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.19% |
| May 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.25% |
| May 7, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.38% |
| May 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.06% |
| May 5, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.12% |
| May 2, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1.52% |
| May 1, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.63% |
| Apr 30, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.44% |
| Apr 29, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.13% |
| Apr 28, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.14% |
| Apr 25, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.06% |
| Apr 24, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.29% |
| Apr 23, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.52% |
| Apr 22, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1.31% |
| Apr 21, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.33% |
| Apr 17, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.93% |
| Apr 16, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.07% |
| Apr 15, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.60% |
| Apr 14, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.35% |
| Apr 11, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 2.43% |
| Apr 10, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.03% |
| Apr 9, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 5.50% |
| Apr 8, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -1.00% |
| Apr 7, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.97% |
| Apr 4, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -6.25% |
| Apr 3, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -2.44% |
| Apr 2, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.06% |
| Apr 1, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| Mar 31, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.95% |
| Mar 28, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.95% |
| Mar 27, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.06% |
| Mar 26, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.75% |
| Mar 25, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.76% |
| Mar 24, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Mar 21, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.50% |
| Mar 20, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.99% |
| Mar 19, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.12% |
| Mar 18, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.63% |
| Mar 17, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 1.46% |
| Mar 14, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 1.75% |
| Mar 13, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.71% |
| Mar 12, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.19% |
| Mar 11, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.64% |
| Mar 10, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -1.63% |
| Mar 7, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 1.40% |
| Mar 6, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.19% |
| Mar 5, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 2.62% |
| Mar 4, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.20% |
| Mar 3, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.53% |
| Feb 28, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.07% |