GMO U.S. Opportunistic Value IV (GUSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.50
-0.18 (-0.83%)
Sep 12, 2025, 4:00 PM EDT
GUSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.83% |
| Sep 11, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 1.21% |
| Sep 10, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.09% |
| Sep 9, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.14% |
| Sep 8, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.42% |
| Sep 5, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.23% |
| Sep 4, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.89% |
| Sep 3, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.28% |
| Sep 2, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.37% |
| Aug 29, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.23% |
| Aug 28, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.19% |
| Aug 27, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.37% |
| Aug 26, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.09% |
| Aug 25, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.60% |
| Aug 22, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.98% |
| Aug 21, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.05% |
| Aug 20, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.09% |
| Aug 19, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.33% |
| Aug 18, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| Aug 15, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.28% |
| Aug 14, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.14% |
| Aug 13, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.39% |
| Aug 12, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1.60% |
| Aug 11, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.29% |
| Aug 8, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.03% |
| Aug 7, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.24% |
| Aug 6, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.05% |
| Aug 5, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.20% |
| Aug 4, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1.09% |
| Aug 1, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.88% |
| Jul 31, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.73% |
| Jul 30, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.58% |
| Jul 29, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.39% |
| Jul 28, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.57% |
| Jul 25, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.29% |
| Jul 24, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.72% |
| Jul 23, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.11% |
| Jul 22, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1.47% |
| Jul 21, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.05% |
| Jul 18, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.34% |
| Jul 17, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.29% |
| Jul 16, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.39% |
| Jul 15, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.55% |
| Jul 14, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.05% |
| Jul 11, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.82% |
| Jul 10, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.63% |
| Jul 9, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.19% |
| Jul 8, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.34% |
| Jul 7, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -1.15% |
| Jul 3, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.34% |