GMO U.S. Opportunistic Value IV (GUSOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.98
-0.05 (-0.24%)
May 9, 2025, 4:00 PM EDT
GUSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.24% |
| May 8, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 1.11% |
| May 7, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.39% |
| May 6, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.81% |
| May 5, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.43% |
| May 2, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 1.75% |
| May 1, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.48% |
| Apr 30, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.05% |
| Apr 29, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.34% |
| Apr 28, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.19% |
| Apr 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.19% |
| Apr 24, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.52% |
| Apr 23, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.69% |
| Apr 22, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 2.44% |
| Apr 21, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -1.55% |
| Apr 17, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.96% |
| Apr 16, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -1.20% |
| Apr 15, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.30% |
| Apr 14, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.85% |
| Apr 11, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.47% |
| Apr 10, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -3.53% |
| Apr 9, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 6.87% |
| Apr 8, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.70% |
| Apr 7, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.82% |
| Apr 4, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -5.32% |
| Apr 3, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -4.83% |
| Apr 2, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.70% |
| Apr 1, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.32% |
| Mar 31, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.93% |
| Mar 28, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.38% |
| Mar 27, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.50% |
| Mar 26, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.18% |
| Mar 25, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.32% |
| Mar 24, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.39% |
| Mar 21, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.37% |
| Mar 20, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.18% |
| Mar 19, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.79% |
| Mar 18, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.05% |
| Mar 17, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1.03% |
| Mar 14, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 1.57% |
| Mar 13, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.85% |
| Mar 12, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.89% |
| Mar 11, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -1.75% |
| Mar 10, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -1.18% |
| Mar 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.24% |
| Mar 6, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| Mar 5, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.79% |
| Mar 4, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.91% |
| Mar 3, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -1.35% |
| Feb 28, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.95% |