Nasdaq - Delayed Quote USD

GMO Global Developed Equity Allc III (GWOAX)

27.29
+0.15
+(0.55%)
At close: 8:01:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202527.2927.2927.2927.2927.29-
May 30, 202527.1427.1427.1427.1427.14-
May 29, 202527.1427.1427.1427.1427.14-
May 28, 202527.0427.0427.0427.0427.04-
May 27, 202527.2927.2927.2927.2927.29-
May 23, 202526.9226.9226.9226.9226.92-
May 22, 202526.9626.9626.9626.9626.96-
May 21, 202526.9826.9826.9826.9826.98-
May 20, 202527.3127.3127.3127.3127.31-
May 19, 202527.2627.2627.2627.2627.26-
May 16, 202527.1727.1727.1727.1727.17-
May 15, 202527.0227.0227.0227.0227.02-
May 14, 202526.8326.8326.8326.8326.83-
May 13, 202526.9526.9526.9526.9526.95-
May 12, 202526.9126.9126.9126.9126.91-
May 9, 202526.4226.4226.4226.4226.42-
May 8, 202526.3426.3426.3426.3426.34-
May 7, 202526.2726.2726.2726.2726.27-
May 6, 202526.2726.2726.2726.2726.27-
May 5, 202526.3426.3426.3426.3426.34-
May 2, 202526.3726.3726.3726.3726.37-
May 1, 202525.9625.9625.9625.9625.96-
Apr 30, 202525.9825.9825.9825.9825.98-
Apr 29, 202525.9625.9625.9625.9625.96-
Apr 28, 202525.8925.8925.8925.8925.89-
Apr 25, 202525.7325.7325.7325.7325.73-
Apr 24, 202525.6825.6825.6825.6825.68-
Apr 23, 202525.3025.3025.3025.3025.30-
Apr 22, 202525.0925.0925.0925.0925.09-
Apr 21, 202524.6424.6424.6424.6424.64-
Apr 17, 202524.8424.8424.8424.8424.84-
Apr 16, 202524.6624.6624.6624.6624.66-
Apr 15, 202524.8724.8724.8724.8724.87-
Apr 14, 202524.8224.8224.8224.8224.82-
Apr 11, 202524.5624.5624.5624.5624.56-
Apr 10, 202524.1024.1024.1024.1024.10-
Apr 9, 202524.6224.6224.6224.6224.62-
Apr 8, 202523.0123.0123.0123.0123.01-
Apr 7, 202523.2723.2723.2723.2723.27-
Apr 4, 202523.6223.6223.6223.6223.62-
Apr 3, 202525.0525.0525.0525.0525.05-
Apr 2, 202525.9825.9825.9825.9825.98-
Apr 1, 202525.8625.8625.8625.8625.86-
Mar 31, 202525.8425.8425.8425.8425.84-
Mar 28, 202525.8825.8825.8825.8825.88-
Mar 27, 202526.2326.2326.2326.2326.23-
Mar 26, 202526.2626.2626.2626.2626.26-
Mar 25, 202526.4626.4626.4626.4626.46-
Mar 24, 202526.4026.4026.4026.4026.40-
Mar 21, 202526.2026.2026.2026.2026.20-
Mar 20, 202526.2826.2826.2826.2826.28-
Mar 19, 202526.4526.4526.4526.4526.45-
Mar 18, 202526.2926.2926.2926.2926.29-
Mar 17, 202526.3326.3326.3326.3326.33-
Mar 14, 202526.0426.0426.0426.0426.04-
Mar 13, 202525.5925.5925.5925.5925.59-
Mar 12, 202525.8325.8325.8325.8325.83-
Mar 11, 202525.7925.7925.7925.7925.79-
Mar 10, 202526.0226.0226.0226.0226.02-
Mar 7, 202526.5826.5826.5826.5826.58-
Mar 6, 202526.2726.2726.2726.2726.27-
Mar 5, 202526.4126.4126.4126.4126.41-
Mar 4, 202525.9425.9425.9425.9425.94-
Mar 3, 202526.1126.1126.1126.1126.11-
Feb 28, 202526.2226.2226.2226.2226.22-
Feb 27, 202526.1026.1026.1026.1026.10-
Feb 26, 202526.4026.4026.4026.4026.40-
Feb 25, 202526.4326.4326.4326.4326.43-
Feb 24, 202526.3026.3026.3026.3026.30-
Feb 21, 202526.3426.3426.3426.3426.34-
Feb 20, 202526.6426.6426.6426.6426.64-
Feb 19, 202526.6226.6226.6226.6226.62-
Feb 18, 202526.7126.7126.7126.7126.71-
Feb 14, 202526.5626.5626.5626.5626.56-
Feb 13, 202526.5526.5526.5526.5526.55-
Feb 12, 202526.2726.2726.2726.2726.27-
Feb 11, 202526.3526.3526.3526.3526.35-
Feb 10, 202526.2826.2826.2826.2826.28-
Feb 7, 202526.1926.1926.1926.1926.19-
Feb 6, 202526.3726.3726.3726.3726.37-
Feb 5, 202526.3126.3126.3126.3126.31-
Feb 4, 202526.1426.1426.1426.1426.14-
Feb 3, 202525.9425.9425.9425.9425.94-
Jan 31, 202526.2026.2026.2026.2026.20-
Jan 30, 202526.3626.3626.3626.3626.36-
Jan 29, 202526.1226.1226.1226.1226.12-
Jan 28, 202526.1326.1326.1326.1326.13-
Jan 27, 202526.1226.1226.1226.1226.12-
Jan 24, 202526.1126.1126.1126.1126.11-
Jan 23, 202526.0826.0826.0826.0826.08-
Jan 22, 202525.9125.9125.9125.9125.91-
Jan 21, 202525.9525.9525.9525.9525.95-
Jan 17, 202525.6225.6225.6225.6225.62-
Jan 16, 202525.4925.4925.4925.4925.49-
Jan 15, 202525.4725.4725.4725.4725.47-
Jan 14, 202525.1425.1425.1425.1425.14-
Jan 13, 202524.9824.9824.9824.9824.98-
Jan 10, 202524.9324.9324.9324.9324.93-
Jan 8, 202525.3525.3525.3525.3525.35-
Jan 7, 202525.4025.4025.4025.4025.40-
Jan 6, 202525.4625.4625.4625.4625.46-
Jan 3, 202525.2925.2925.2925.2925.29-
Jan 2, 202525.1325.1325.1325.1325.13-
Dec 31, 202425.1825.1825.1825.1825.18-
Dec 30, 202425.1825.1825.1825.1825.18-
Dec 27, 2024 1.156 Dividend
Dec 27, 202425.3625.3625.3625.3625.36-
Dec 26, 202426.6026.6026.6026.6025.44-
Dec 24, 202426.5326.5326.5326.5325.38-
Dec 23, 202426.4126.4126.4126.4125.26-
Dec 20, 202426.2726.2726.2726.2725.13-
Dec 19, 202426.1126.1126.1126.1124.98-
Dec 18, 202426.1826.1826.1826.1825.04-
Dec 17, 202426.8626.8626.8626.8625.69-
Dec 16, 202427.0127.0127.0127.0125.84-
Dec 13, 202426.7526.7526.7526.7525.59-
Dec 12, 202426.8326.8326.8326.8325.66-
Dec 11, 202427.0127.0127.0127.0125.84-
Dec 10, 202426.9226.9226.9226.9225.75-
Dec 9, 202427.0627.0627.0627.0625.88-
Dec 6, 202427.0827.0827.0827.0825.90-
Dec 5, 202427.0827.0827.0827.0825.90-
Dec 4, 202427.0527.0527.0527.0525.87-
Dec 3, 202427.0627.0627.0627.0625.88-
Dec 2, 202427.0127.0127.0127.0125.84-
Nov 29, 202426.9626.9626.9626.9625.79-
Nov 27, 202426.7426.7426.7426.7425.58-
Nov 26, 202426.7526.7526.7526.7525.59-
Nov 25, 202426.8526.8526.8526.8525.68-
Nov 22, 202426.6426.6426.6426.6425.48-
Nov 21, 202426.4826.4826.4826.4825.33-
Nov 20, 202426.3426.3426.3426.3425.20-
Nov 19, 202426.3826.3826.3826.3825.23-
Nov 18, 202426.4526.4526.4526.4525.30-
Nov 15, 202426.2926.2926.2926.2925.15-
Nov 14, 202426.4926.4926.4926.4925.34-
Nov 13, 202426.5426.5426.5426.5425.39-
Nov 12, 202426.6626.6626.6626.6625.50-
Nov 11, 202426.9926.9926.9926.9925.82-
Nov 8, 202426.9526.9526.9526.9525.78-
Nov 7, 202427.1327.1327.1327.1325.95-
Nov 6, 202426.8926.8926.8926.8925.72-
Nov 5, 202426.6926.6926.6926.6925.53-
Nov 4, 202426.3826.3826.3826.3825.23-
Nov 1, 202426.3626.3626.3626.3625.21-
Oct 31, 202426.2726.2726.2726.2725.13-
Oct 30, 202426.5626.5626.5626.5625.41-
Oct 29, 202426.6426.6426.6426.6425.48-
Oct 28, 202426.6926.6926.6926.6925.53-
Oct 25, 202426.5326.5326.5326.5325.38-
Oct 24, 202426.5826.5826.5826.5825.42-
Oct 23, 202426.5226.5226.5226.5225.37-
Oct 22, 202426.7326.7326.7326.7325.57-
Oct 21, 202426.8426.8426.8426.8425.67-
Oct 18, 202427.1327.1327.1327.1325.95-
Oct 17, 202427.0627.0627.0627.0625.88-
Oct 16, 202427.1027.1027.1027.1025.92-
Oct 15, 202426.9226.9226.9226.9225.75-
Oct 14, 202427.2327.2327.2327.2326.05-
Oct 11, 202427.1027.1027.1027.1025.92-
Oct 10, 202426.9426.9426.9426.9425.77-
Oct 9, 202427.0027.0027.0027.0025.83-
Oct 8, 202426.9226.9226.9226.9225.75-
Oct 7, 202426.9326.9326.9326.9325.76-
Oct 4, 202427.1327.1327.1327.1325.95-
Oct 3, 202426.8826.8826.8826.8825.71-
Oct 2, 202427.0827.0827.0827.0825.90-
Oct 1, 202427.1027.1027.1027.1025.92-
Sep 30, 202427.3127.3127.3127.3126.12-
Sep 27, 202427.3027.3027.3027.3026.11-
Sep 26, 202427.4327.4327.4327.4326.24-
Sep 25, 202426.9926.9926.9926.9925.82-
Sep 24, 202427.1827.1827.1827.1826.00-
Sep 23, 202427.1027.1027.1027.1025.92-
Sep 20, 202427.0327.0327.0327.0325.86-
Sep 19, 202427.1727.1727.1727.1725.99-
Sep 18, 202426.7126.7126.7126.7125.55-
Sep 17, 202426.7426.7426.7426.7425.58-
Sep 16, 202426.7126.7126.7126.7125.55-
Sep 13, 202426.5126.5126.5126.5125.36-
Sep 12, 202426.3326.3326.3326.3325.19-
Sep 11, 202426.1326.1326.1326.1324.99-
Sep 10, 202426.0226.0226.0226.0224.89-
Sep 9, 202426.1326.1326.1326.1324.99-
Sep 6, 202425.9225.9225.9225.9224.79-
Sep 5, 202426.3926.3926.3926.3925.24-
Sep 4, 202426.3626.3626.3626.3625.21-
Sep 3, 202426.4426.4426.4426.4425.29-
Aug 30, 202426.9526.9526.9526.9525.78-
Aug 29, 202426.7926.7926.7926.7925.63-
Aug 28, 202426.6826.6826.6826.6825.52-
Aug 27, 202426.8026.8026.8026.8025.64-
Aug 26, 202426.7426.7426.7426.7425.58-
Aug 23, 202426.8026.8026.8026.8025.64-
Aug 22, 202426.3626.3626.3626.3625.21-
Aug 21, 202426.5026.5026.5026.5025.35-
Aug 20, 202426.2926.2926.2926.2925.15-
Aug 19, 202426.3926.3926.3926.3925.24-
Aug 16, 202426.1126.1126.1126.1124.98-
Aug 15, 202425.9925.9925.9925.9924.86-
Aug 14, 202425.6125.6125.6125.6124.50-
Aug 13, 202425.5625.5625.5625.5624.45-
Aug 12, 202425.1925.1925.1925.1924.10-
Aug 9, 202425.2525.2525.2525.2524.15-
Aug 8, 202425.1625.1625.1625.1624.07-
Aug 7, 202424.6924.6924.6924.6923.62-
Aug 6, 202424.6824.6824.6824.6823.61-
Aug 5, 202424.5424.5424.5424.5423.47-
Aug 2, 202425.2525.2525.2525.2524.15-
Aug 1, 202425.8125.8125.8125.8124.69-
Jul 31, 202426.4326.4326.4326.4325.28-
Jul 30, 202426.1826.1826.1826.1825.04-
Jul 29, 202426.1626.1626.1626.1625.02-
Jul 26, 202426.2226.2226.2226.2225.08-
Jul 25, 202425.9025.9025.9025.9024.77-
Jul 24, 202425.9525.9525.9525.9524.82-
Jul 23, 202426.3126.3126.3126.3125.17-
Jul 22, 202426.4126.4126.4126.4125.26-
Jul 19, 202426.1726.1726.1726.1725.03-
Jul 18, 202426.3626.3626.3626.3625.21-
Jul 17, 202426.5326.5326.5326.5325.38-
Jul 16, 202426.6326.6326.6326.6325.47-
Jul 15, 202426.3426.3426.3426.3425.20-
Jul 12, 202426.3626.3626.3626.3625.21-
Jul 11, 2024 0.151 Dividend
Jul 11, 202426.1626.1626.1626.1625.02-
Jul 10, 202426.2126.2126.2126.2124.93-
Jul 9, 202425.9225.9225.9225.9224.65-
Jul 8, 202425.9925.9925.9925.9924.72-
Jul 5, 202426.0526.0526.0526.0524.77-
Jul 3, 202425.9425.9425.9425.9424.67-
Jul 2, 202425.7925.7925.7925.7924.53-
Jul 1, 202425.6825.6825.6825.6824.42-
Jun 28, 202425.6225.6225.6225.6224.37-
Jun 27, 202425.6025.6025.6025.6024.35-
Jun 26, 202425.5625.5625.5625.5624.31-
Jun 25, 202425.7125.7125.7125.7124.45-
Jun 24, 202425.6925.6925.6925.6924.43-
Jun 21, 202425.5225.5225.5225.5224.27-
Jun 20, 202425.6125.6125.6125.6124.36-
Jun 18, 202425.6125.6125.6125.6124.36-
Jun 17, 202425.5325.5325.5325.5324.28-
Jun 14, 202425.3925.3925.3925.3924.15-
Jun 13, 202425.6025.6025.6025.6024.35-
Jun 12, 202425.8725.8725.8725.8724.60-
Jun 11, 202425.6625.6625.6625.6624.40-
Jun 10, 202425.8425.8425.8425.8424.57-
Jun 7, 202425.7725.7725.7725.7724.51-
Jun 6, 202425.9525.9525.9525.9524.68-
Jun 5, 202425.9525.9525.9525.9524.68-
Jun 4, 202425.8025.8025.8025.8024.54-
Jun 3, 202425.9425.9425.9425.9424.67-

Related Tickers