U.S. markets close in 1 hour 33 minutes

GMO Global Equity Allocation Fund (GMGEX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
28.61+0.24 (+0.85%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 2024------
03 may 2024------
02 may 202428.3728.3728.3728.3728.37-
01 may 202428.0328.0328.0328.0328.03-
30 abr 202428.0628.0628.0628.0628.06-
29 abr 202428.4428.4428.4428.4428.44-
26 abr 202428.3128.3128.3128.3128.31-
25 abr 202428.0928.0928.0928.0928.09-
24 abr 202428.2228.2228.2228.2228.22-
23 abr 202428.1928.1928.1928.1928.19-
22 abr 202427.9527.9527.9527.9527.95-
19 abr 202427.6627.6627.6627.6627.66-
18 abr 202427.6727.6727.6727.6727.67-
17 abr 202427.6827.6827.6827.6827.68-
16 abr 202427.7227.7227.7227.7227.72-
15 abr 202428.0228.0228.0228.0228.02-
12 abr 202428.1828.1828.1828.1828.18-
11 abr 202428.6228.6228.6228.6228.62-
10 abr 202428.5828.5828.5828.5828.58-
09 abr 202428.8928.8928.8928.8928.89-
08 abr 202428.8328.8328.8328.8328.83-
05 abr 202428.7228.7228.7228.7228.72-
04 abr 202428.5828.5828.5828.5828.58-
03 abr 202428.7828.7828.7828.7828.78-
02 abr 202428.6128.6128.6128.6128.61-
01 abr 202428.7228.7228.7228.7228.72-
28 mar 202428.8228.8228.8228.8228.82-
27 mar 202428.7828.7828.7828.7828.78-
26 mar 202428.5228.5228.5228.5228.52-
25 mar 202428.5228.5228.5228.5228.52-
22 mar 202428.5728.5728.5728.5728.57-
21 mar 202428.7028.7028.7028.7028.70-
20 mar 202428.5728.5728.5728.5728.57-
19 mar 202428.2628.2628.2628.2628.26-
18 mar 202428.1828.1828.1828.1828.18-
15 mar 202428.1728.1728.1728.1728.17-
14 mar 202428.2128.2128.2128.2128.21-
13 mar 202428.3528.3528.3528.3528.35-
12 mar 202428.3328.3328.3328.3328.33-
11 mar 202428.1228.1228.1228.1228.12-
08 mar 202428.2328.2328.2328.2328.23-
07 mar 202428.3328.3328.3328.3328.33-
06 mar 202428.0828.0828.0828.0828.08-
05 mar 202427.8427.8427.8427.8427.84-
04 mar 202427.9627.9627.9627.9627.96-
01 mar 202428.0028.0028.0028.0028.00-
29 feb 202427.7927.7927.7927.7927.79-
28 feb 202427.6827.6827.6827.6827.68-
27 feb 202427.8427.8427.8427.8427.84-
26 feb 202427.7827.7827.7827.7827.78-
23 feb 202427.8627.8627.8627.8627.86-
22 feb 202427.8627.8627.8627.8627.86-
21 feb 202427.5727.5727.5727.5727.57-
20 feb 202427.5427.5427.5427.5427.54-
16 feb 202427.5027.5027.5027.5027.50-
15 feb 202427.5327.5327.5327.5327.53-
14 feb 202427.2627.2627.2627.2627.26-
13 feb 202427.0027.0027.0027.0027.00-
12 feb 202427.4127.4127.4127.4127.41-
09 feb 202427.3227.3227.3227.3227.32-
08 feb 202427.2627.2627.2627.2627.26-
07 feb 202427.2427.2427.2427.2427.24-
06 feb 202427.1727.1727.1727.1727.17-
05 feb 202427.0227.0227.0227.0227.02-
02 feb 202427.2127.2127.2127.2127.21-
01 feb 202427.2327.2327.2327.2327.23-
31 ene 202426.9726.9726.9726.9726.97-
30 ene 202427.2227.2227.2227.2227.22-
29 ene 202427.2127.2127.2127.2127.21-
26 ene 202427.0727.0727.0727.0727.07-
25 ene 202427.0227.0227.0227.0227.02-
24 ene 202426.9026.9026.9026.9026.90-
23 ene 202426.7826.7826.7826.7826.78-
22 ene 202426.8126.8126.8126.8126.81-
19 ene 202426.7626.7626.7626.7626.76-
18 ene 202426.5726.5726.5726.5726.57-
17 ene 202426.3626.3626.3626.3626.36-
16 ene 202426.6026.6026.6026.6026.60-
12 ene 202426.8926.8926.8926.8926.89-
11 ene 202426.8226.8226.8226.8226.82-
10 ene 202426.8126.8126.8126.8126.81-
09 ene 202426.7926.7926.7926.7926.79-
08 ene 202427.0227.0227.0227.0227.02-
05 ene 202426.8326.8326.8326.8326.83-
04 ene 202426.7526.7526.7526.7526.75-
03 ene 202426.7326.7326.7326.7326.73-
02 ene 202426.9426.9426.9426.9426.94-
29 dic 202327.0927.0927.0927.0927.09-
28 dic 202327.1027.1027.1027.1027.10-
27 dic 202327.1227.1227.1227.1227.12-
27 dic 20231.285 Dividendo
26 dic 202328.2828.2828.2828.2827.00-
22 dic 202328.1428.1428.1428.1426.86-
21 dic 202328.0528.0528.0528.0526.78-
20 dic 202327.6527.6527.6527.6526.39-
19 dic 202327.9927.9927.9927.9926.72-
18 dic 202327.7427.7427.7427.7426.48-
15 dic 202327.6527.6527.6527.6526.39-
14 dic 202327.7927.7927.7927.7926.53-
13 dic 202327.4127.4127.4127.4126.16-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...