GMO U.S. Opportunistic Value IV (GUSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.39
+0.25 (1.13%)
At close: Jan 29, 2026
GUSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.54% |
| Jan 29, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 1.13% |
| Jan 28, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.14% |
| Jan 27, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.27% |
| Jan 26, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.36% |
| Jan 23, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.45% |
| Jan 22, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.54% |
| Jan 21, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 1.37% |
| Jan 20, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -1.13% |
| Jan 16, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.59% |
| Jan 15, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.23% |
| Jan 14, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.59% |
| Jan 13, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.41% |
| Jan 12, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.49% |
| Jan 9, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.09% |
| Jan 8, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 1.32% |
| Jan 7, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.95% |
| Jan 6, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.45% |
| Jan 5, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.10% |
| Jan 2, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.74% |
| Dec 31, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.60% |
| Dec 30, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.14% |
| Dec 29, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.32% |
| Dec 26, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| Dec 24, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.51% |
| Dec 23, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.05% |
| Dec 22, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.55% |
| Dec 19, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.23% |
| Dec 18, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.05% |
| Dec 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.05% |
| Dec 16, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.87% |
| Dec 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.37% |
| Dec 12, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.18% |
| Dec 11, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.88% |
| Dec 10, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 1.65% |
| Dec 9, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.19% |
| Dec 8, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.51% |
| Dec 5, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -4.08% |
| Dec 4, 2025 | 21.35 | 21.35 | 21.35 | 22.28 | 21.35 | 0.04% |
| Dec 3, 2025 | 21.34 | 21.34 | 21.34 | 22.27 | 21.34 | 1.04% |
| Dec 2, 2025 | 21.12 | 21.12 | 21.12 | 22.04 | 21.12 | -0.09% |
| Dec 1, 2025 | 21.14 | 21.14 | 21.14 | 22.06 | 21.14 | -0.54% |
| Nov 28, 2025 | 21.26 | 21.26 | 21.26 | 22.18 | 21.26 | 0.50% |
| Nov 26, 2025 | 21.15 | 21.15 | 21.15 | 22.07 | 21.15 | 0.50% |
| Nov 25, 2025 | 21.05 | 21.05 | 21.05 | 21.96 | 21.05 | 1.62% |
| Nov 24, 2025 | 20.71 | 20.71 | 20.71 | 21.61 | 20.71 | 0.19% |
| Nov 21, 2025 | 20.67 | 20.67 | 20.67 | 21.57 | 20.67 | 1.89% |
| Nov 20, 2025 | 20.29 | 20.29 | 20.29 | 21.17 | 20.29 | -0.89% |
| Nov 19, 2025 | 20.47 | 20.47 | 20.47 | 21.36 | 20.47 | -0.33% |
| Nov 18, 2025 | 20.54 | 20.54 | 20.54 | 21.43 | 20.54 | 0.42% |