GMO U.S. Opportunistic Value IV (GUSOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.53
+0.30 (1.41%)
Jun 6, 2025, 4:00 PM EDT
GUSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.51% |
| Jun 6, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 1.41% |
| Jun 5, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.23% |
| Jun 4, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.47% |
| Jun 3, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.85% |
| Jun 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.09% |
| May 30, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.42% |
| May 29, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.38% |
| May 28, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.98% |
| May 27, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.76% |
| May 23, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.52% |
| May 22, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.38% |
| May 21, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -2.03% |
| May 20, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.09% |
| May 19, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.18% |
| May 16, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.83% |
| May 15, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.98% |
| May 14, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.70% |
| May 13, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.42% |
| May 12, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 3.00% |
| 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% |