UK markets closed

GMO Implementation (GIMFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
13.35+0.02 (+0.15%)
As of 08:05AM EDT. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2024------
28 Jun 202413.3513.3513.3513.3513.35-
27 Jun 202413.3313.3313.3313.3313.33-
26 Jun 202413.3013.3013.3013.3013.30-
25 Jun 202413.3813.3813.3813.3813.38-
24 Jun 202413.3713.3713.3713.3713.37-
21 Jun 202413.3013.3013.3013.3013.30-
20 Jun 202413.3313.3313.3313.3313.33-
18 Jun 202413.3113.3113.3113.3113.31-
17 Jun 202413.2713.2713.2713.2713.27-
14 Jun 202413.2413.2413.2413.2413.24-
13 Jun 202413.2913.2913.2913.2913.29-
12 Jun 202413.3713.3713.3713.3713.37-
11 Jun 202413.3513.3513.3513.3513.35-
10 Jun 202413.4513.4513.4513.4513.45-
07 Jun 202413.4213.4213.4213.4213.42-
06 Jun 202413.4913.4913.4913.4913.49-
05 Jun 202413.5113.5113.5113.5113.51-
04 Jun 202413.4813.4813.4813.4813.48-
03 Jun 202413.5513.5513.5513.5513.55-
31 May 202413.4413.4413.4413.4413.44-
30 May 202413.4413.4413.4413.4413.44-
29 May 202413.3713.3713.3713.3713.37-
28 May 202413.5213.5213.5213.5213.52-
24 May 202413.4913.4913.4913.4913.49-
23 May 202413.4213.4213.4213.4213.42-
22 May 202413.4913.4913.4913.4913.49-
21 May 202413.5313.5313.5313.5313.53-
20 May 202413.5413.5413.5413.5413.54-
17 May 202413.5313.5313.5313.5313.53-
16 May 202413.5013.5013.5013.5013.50-
15 May 202413.5313.5313.5313.5313.53-
14 May 202413.4913.4913.4913.4913.49-
13 May 202413.4513.4513.4513.4513.45-
10 May 202413.4013.4013.4013.4013.40-
09 May 202413.3913.3913.3913.3913.39-
08 May 202413.3413.3413.3413.3413.34-
07 May 202413.3413.3413.3413.3413.34-
06 May 202413.3713.3713.3713.3713.37-
03 May 202413.3213.3213.3213.3213.32-
02 May 202413.2413.2413.2413.2413.24-
01 May 202413.1213.1213.1213.1213.12-
30 Apr 202413.1213.1213.1213.1213.12-
29 Apr 202413.2413.2413.2413.2413.24-
26 Apr 202413.1613.1613.1613.1613.16-
25 Apr 202413.0713.0713.0713.0713.07-
24 Apr 202413.1213.1213.1213.1213.12-
23 Apr 202413.1313.1313.1313.1313.13-
22 Apr 202413.0913.0913.0913.0913.09-
19 Apr 202412.9812.9812.9812.9812.98-
18 Apr 202412.9612.9612.9612.9612.96-
17 Apr 202412.9612.9612.9612.9612.96-
16 Apr 202412.9512.9512.9512.9512.95-
15 Apr 202413.0713.0713.0713.0713.07-
12 Apr 202413.0913.0913.0913.0913.09-
11 Apr 202413.2213.2213.2213.2213.22-
10 Apr 202413.2213.2213.2213.2213.22-
09 Apr 202413.3213.3213.3213.3213.32-
08 Apr 202413.2913.2913.2913.2913.29-
05 Apr 202413.2413.2413.2413.2413.24-
04 Apr 202413.2313.2313.2313.2313.23-
03 Apr 202413.2613.2613.2613.2613.26-
02 Apr 202413.1913.1913.1913.1913.19-
01 Apr 202413.2013.2013.2013.2013.20-
28 Mar 202413.2713.2713.2713.2713.27-
27 Mar 202413.2513.2513.2513.2513.25-
26 Mar 202413.1713.1713.1713.1713.17-
25 Mar 202413.1613.1613.1613.1613.16-
22 Mar 202413.1713.1713.1713.1713.17-
21 Mar 202413.2013.2013.2013.2013.20-
20 Mar 202413.1613.1613.1613.1613.16-
19 Mar 202413.0513.0513.0513.0513.05-
18 Mar 202413.0313.0313.0313.0313.03-
15 Mar 202413.0413.0413.0413.0413.04-
14 Mar 202413.0313.0313.0313.0313.03-
13 Mar 202413.0813.0813.0813.0813.08-
12 Mar 202413.1013.1013.1013.1013.10-
11 Mar 202413.0613.0613.0613.0613.06-
08 Mar 202413.1013.1013.1013.1013.10-
07 Mar 202413.1013.1013.1013.1013.10-
06 Mar 202413.0413.0413.0413.0413.04-
05 Mar 202412.9612.9612.9612.9612.96-
04 Mar 202412.9512.9512.9512.9512.95-
01 Mar 202412.9012.9012.9012.9012.90-
29 Feb 202412.9012.9012.9012.9012.90-
28 Feb 202412.8712.8712.8712.8712.87-
27 Feb 202412.9212.9212.9212.9212.92-
26 Feb 202412.9012.9012.9012.9012.90-
23 Feb 202412.9512.9512.9512.9512.95-
22 Feb 202412.9512.9512.9512.9512.95-
21 Feb 202412.8812.8812.8812.8812.88-
20 Feb 202412.8812.8812.8812.8812.88-
16 Feb 202412.8412.8412.8412.8412.84-
15 Feb 202412.8312.8312.8312.8312.83-
14 Feb 202412.7512.7512.7512.7512.75-
13 Feb 202412.6812.6812.6812.6812.68-
12 Feb 202412.8112.8112.8112.8112.81-
09 Feb 202412.7312.7312.7312.7312.73-
08 Feb 202412.7812.7812.7812.7812.78-
07 Feb 202412.8212.8212.8212.8212.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...