GMO International Equity IV GMCFX
39.73 USD 0.00 (+0.00%)
Regular-session close
Day range unavailable
31.71 52-week range 42.02
- YTD
- +17.68%
- 1 year
- +19.20%
GMCFX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 39.73 | 39.73 | 39.73 | 39.73 | -0.25 | -0.63% |
| Nov 11, 2026 | 39.98 | 39.98 | 39.98 | 39.98 | +0.36 | +0.91% |
| Nov 10, 2026 | 39.62 | 39.62 | 39.62 | 39.62 | -0.17 | -0.43% |
| Nov 9, 2026 | 39.79 | 39.79 | 39.79 | 39.79 | +0.93 | +2.39% |
| Nov 6, 2026 | 38.86 | 38.86 | 38.86 | 38.86 | -0.48 | -1.22% |
| Nov 5, 2026 | 39.34 | 39.34 | 39.34 | 39.34 | -1.17 | -2.89% |
| Nov 4, 2026 | 40.51 | 40.51 | 40.51 | 40.51 | +0.81 | +2.04% |
| Nov 3, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | -0.17 | -0.43% |
| Nov 2, 2026 | 39.87 | 39.87 | 39.87 | 39.87 | -0.12 | -0.30% |
| Oct 30, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | -0.44 | -1.09% |
| Oct 29, 2026 | 40.43 | 40.43 | 40.43 | 40.43 | -0.06 | -0.15% |
| Oct 28, 2026 | 40.49 | 40.49 | 40.49 | 40.49 | -0.04 | -0.10% |
| Oct 27, 2026 | 40.53 | 40.53 | 40.53 | 40.53 | +0.20 | +0.50% |
| Oct 26, 2026 | 40.33 | 40.33 | 40.33 | 40.33 | +0.27 | +0.67% |
| Oct 23, 2026 | 40.06 | 40.06 | 40.06 | 40.06 | -0.16 | -0.40% |
| Oct 22, 2026 | 40.22 | 40.22 | 40.22 | 40.22 | -0.48 | -1.18% |
| Oct 21, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | +0.23 | +0.57% |
| Oct 20, 2026 | 40.47 | 40.47 | 40.47 | 40.47 | +0.20 | +0.50% |
| Oct 19, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | -0.13 | -0.32% |
| Oct 16, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | -0.05 | -0.12% |
| Oct 15, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | +0.28 | +0.70% |
| Oct 14, 2026 | 40.17 | 40.17 | 40.17 | 40.17 | -0.32 | -0.79% |
| Oct 13, 2026 | 40.49 | 40.49 | 40.49 | 40.49 | +0.35 | +0.87% |
| Oct 12, 2026 | 40.14 | 40.14 | 40.14 | 40.14 | -0.12 | -0.30% |
| Oct 9, 2026 | 40.26 | 40.26 | 40.26 | 40.26 | +0.19 | +0.47% |
| Oct 8, 2026 | 40.07 | 40.07 | 40.07 | 40.07 | -0.32 | -0.79% |
| Oct 7, 2026 | 40.39 | 40.39 | 40.39 | 40.39 | -0.61 | -1.49% |
| Oct 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | +0.10 | +0.24% |
| Oct 5, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | +0.09 | +0.22% |
| Oct 2, 2026 | 40.81 | 40.81 | 40.81 | 40.81 | +0.41 | +1.01% |
| Oct 1, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | -0.32 | -0.79% |
| Sep 30, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | -0.36 | -0.88% |
| Sep 29, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | -0.01 | -0.02% |
| Sep 28, 2026 | 41.09 | 41.09 | 41.09 | 41.09 | -0.25 | -0.60% |
| Sep 25, 2026 | 41.34 | 41.34 | 41.34 | 41.34 | +0.48 | +1.17% |
| Sep 24, 2026 | 40.86 | 40.86 | 40.86 | 40.86 | -0.15 | -0.37% |
| Sep 23, 2026 | 41.01 | 41.01 | 41.01 | 41.01 | -0.64 | -1.54% |
| Sep 22, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | +0.01 | +0.02% |
| Sep 21, 2026 | 41.64 | 41.64 | 41.64 | 41.64 | +0.36 | +0.87% |
| Sep 18, 2026 | 41.28 | 41.28 | 41.28 | 41.28 | -0.37 | -0.89% |
| Sep 17, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | +0.56 | +1.36% |
| Sep 16, 2026 | 41.09 | 41.09 | 41.09 | 41.09 | -0.07 | -0.17% |
| Sep 15, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | -0.23 | -0.56% |
| Sep 14, 2026 | 41.39 | 41.39 | 41.39 | 41.39 | -0.35 | -0.84% |
| Sep 11, 2026 | 41.74 | 41.74 | 41.74 | 41.74 | +0.46 | +1.11% |
| Sep 10, 2026 | 41.28 | 41.28 | 41.28 | 41.28 | -0.34 | -0.82% |
| Sep 9, 2026 | 41.62 | 41.62 | 41.62 | 41.62 | -0.23 | -0.55% |
| Sep 8, 2026 | 41.85 | 41.85 | 41.85 | 41.85 | -0.14 | -0.33% |
| Sep 4, 2026 | 41.99 | 41.99 | 41.99 | 41.99 | -0.01 | -0.02% |
| Sep 3, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | +0.55 | +1.33% |
| Sep 2, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | +0.22 | +0.53% |
| Sep 1, 2026 | 41.23 | 41.23 | 41.23 | 41.23 | -0.22 | -0.53% |
| Aug 31, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | -0.01 | -0.02% |
| Aug 28, 2026 | 41.46 | 41.46 | 41.46 | 41.46 | -0.17 | -0.41% |
| Aug 27, 2026 | 41.63 | 41.63 | 41.63 | 41.63 | -0.03 | -0.07% |
| Aug 26, 2026 | 41.66 | 41.66 | 41.66 | 41.66 | -0.12 | -0.29% |
| Aug 25, 2026 | 41.78 | 41.78 | 41.78 | 41.78 | +0.23 | +0.55% |
| Aug 24, 2026 | 41.55 | 41.55 | 41.55 | 41.55 | -0.04 | -0.10% |
| Aug 21, 2026 | 41.59 | 41.59 | 41.59 | 41.59 | +0.52 | +1.27% |
| Aug 20, 2026 | 41.07 | 41.07 | 41.07 | 41.07 | -0.33 | -0.80% |
| Aug 19, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | -0.08 | -0.19% |
| Aug 18, 2026 | 41.48 | 41.48 | 41.48 | 41.48 | -0.54 | -1.29% |
| Aug 17, 2026 | 42.02 | 42.02 | 42.02 | 42.02 | +0.10 | +0.24% |
| Aug 14, 2026 | 41.92 | 41.92 | 41.92 | 41.92 | +0.02 | +0.05% |
| Aug 13, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | +0.11 | +0.26% |
65 days, newest first. Daily bars as drawn on the GMCFX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.