GMO U.S. Opportunistic Value IV (GUSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.91
0.00 (0.00%)
Mar 20, 2026, 4:00 PM EST
GUSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Mar 31, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Mar 30, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Mar 26, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Mar 24, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Mar 23, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Mar 19, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Mar 18, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Mar 17, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Mar 16, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Mar 13, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Mar 12, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Mar 11, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Mar 10, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Mar 9, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Mar 5, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Mar 4, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Mar 3, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Mar 2, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Feb 26, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Feb 25, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Feb 24, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Feb 23, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.91% |
| Feb 20, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.43% |
| Feb 19, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.43% |
| Feb 18, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.52% |
| Feb 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.22% |
| Feb 13, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.52% |
| Feb 12, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -1.42% |
| Feb 11, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.35% |
| Feb 10, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.04% |
| Feb 9, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.34% |
| Feb 6, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 1.39% |
| Feb 5, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.43% |
| Feb 4, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.32% |
| Feb 3, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.44% |
| Feb 2, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.62% |
| 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% |