GMO U.S. Opportunistic Value IV (GUSOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.16
-0.18 (-0.81%)
Feb 26, 2025, 4:00 PM EST
GUSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 27, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.41% |
| Feb 26, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.81% |
| Feb 25, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.18% |
| Feb 24, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.09% |
| Feb 21, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -1.11% |
| Feb 20, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.22% |
| Feb 19, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.44% |
| Feb 18, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.40% |
| Feb 14, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.40% |
| Feb 13, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.09% |
| Feb 12, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.63% |
| Feb 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.27% |
| Feb 10, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| Feb 7, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.67% |
| Feb 6, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.36% |
| Feb 5, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.40% |
| Feb 4, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.22% |
| Feb 3, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.80% |
| Jan 31, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.80% |
| Jan 30, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.53% |
| Jan 29, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.09% |
| Jan 28, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.57% |
| Jan 27, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.94% |
| Jan 24, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.13% |
| Jan 23, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.81% |
| Jan 22, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.45% |
| Jan 21, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.77% |
| Jan 17, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.54% |
| Jan 16, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.09% |
| Jan 15, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.43% |
| Jan 14, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.56% |
| Jan 13, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.17% |
| Jan 10, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -1.29% |
| Jan 8, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.23% |
| Jan 7, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.05% |
| Jan 6, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.42% |
| Jan 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.89% |
| Jan 2, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.14% |
| Dec 31, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.33% |
| Dec 30, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.97% |
| Dec 27, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.69% |