GMO Global Real Return A USD (0P0000YV8Y)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 12 Jun 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 11 Jun 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 10 Jun 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 07 Jun 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 06 Jun 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 05 Jun 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 04 Jun 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 30 May 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 29 May 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 28 May 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 24 May 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 23 May 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 22 May 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 21 May 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 20 May 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 17 May 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 16 May 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 15 May 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 14 May 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 13 May 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 10 May 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 09 May 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 08 May 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 07 May 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 02 May 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 01 May 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 30 Apr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 29 Apr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 26 Apr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 25 Apr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 24 Apr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 23 Apr 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 22 Apr 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 19 Apr 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 18 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 17 Apr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 16 Apr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 15 Apr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 12 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 11 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 10 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 09 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 08 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 05 Apr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 04 Apr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 03 Apr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 02 Apr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 27 Mar 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 26 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 25 Mar 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 22 Mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 21 Mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 20 Mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 19 Mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 14 Mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 13 Mar 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 12 Mar 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 11 Mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 08 Mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 07 Mar 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 06 Mar 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 05 Mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 04 Mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 01 Mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 29 Feb 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 28 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 27 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 26 Feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 23 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 22 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 21 Feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 20 Feb 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 16 Feb 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 15 Feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 14 Feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 13 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 12 Feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 09 Feb 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 08 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 07 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 06 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 01 Feb 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 31 Jan 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 30 Jan 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 29 Jan 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 26 Jan 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 25 Jan 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 24 Jan 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.