GMO U.S. Opportunistic Value IV (GUSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.04
-0.02 (-0.09%)
At close: Dec 2, 2025
GUSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1.04% |
| Dec 2, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.09% |
| Dec 1, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.54% |
| Nov 28, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.50% |
| Nov 26, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.50% |
| Nov 25, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.62% |
| Nov 24, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.19% |
| Nov 21, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 1.89% |
| Nov 20, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.89% |
| Nov 19, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.33% |
| Nov 18, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.42% |
| Nov 17, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -1.30% |
| Nov 14, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.41% |
| Nov 13, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.41% |
| Nov 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.55% |
| Nov 11, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 1.17% |
| Nov 10, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.14% |
| Nov 7, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.71% |
| Nov 6, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.42% |
| Nov 5, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.66% |
| Nov 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.42% |
| Nov 3, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.47% |
| Oct 31, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.23% |
| Oct 30, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -1.02% |
| Oct 29, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.78% |
| Oct 28, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.41% |
| Oct 27, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.79% |
| Oct 24, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.37% |
| Oct 23, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.14% |
| Oct 22, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.37% |
| Oct 21, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.51% |
| Oct 20, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.94% |
| Oct 17, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.85% |
| Oct 16, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -1.17% |
| Oct 15, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.05% |
| Oct 14, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1.13% |
| Oct 13, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.91% |
| Oct 10, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -2.19% |
| Oct 9, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.56% |
| Oct 8, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.19% |
| Oct 7, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.42% |
| Oct 6, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.46% |
| Oct 3, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.65% |
| Oct 2, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| Oct 1, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.28% |
| Sep 30, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.23% |
| Sep 29, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.23% |
| Sep 26, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.84% |
| Sep 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.65% |
| Sep 24, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.14% |