UK markets close in 5 hours 52 minutes

GMO Resources III (GOFIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.20-0.25 (-1.17%)
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202421.2021.2021.2021.2021.20-
24 Jun 202421.4521.4521.4521.4521.45-
21 Jun 202421.0721.0721.0721.0721.07-
20 Jun 202421.2321.2321.2321.2321.23-
18 Jun 202421.1521.1521.1521.1521.15-
17 Jun 202421.0121.0121.0121.0121.01-
14 Jun 202421.1321.1321.1321.1321.13-
13 Jun 202421.5021.5021.5021.5021.50-
12 Jun 202421.8221.8221.8221.8221.82-
11 Jun 202421.8621.8621.8621.8621.86-
10 Jun 202422.0422.0422.0422.0422.04-
07 Jun 202421.7321.7321.7321.7321.73-
06 Jun 202422.2822.2822.2822.2822.28-
05 Jun 202422.1822.1822.1822.1822.18-
04 Jun 202422.0122.0122.0122.0122.01-
03 Jun 202422.6322.6322.6322.6322.63-
31 May 202423.0223.0223.0223.0223.02-
30 May 202422.9022.9022.9022.9022.90-
29 May 202422.7822.7822.7822.7822.78-
28 May 202423.2023.2023.2023.2023.20-
24 May 202422.8322.8322.8322.8322.83-
23 May 202422.5522.5522.5522.5522.55-
22 May 202422.9022.9022.9022.9022.90-
21 May 202423.2223.2223.2223.2223.22-
20 May 202423.1623.1623.1623.1623.16-
17 May 202422.9722.9722.9722.9722.97-
16 May 202422.7322.7322.7322.7322.73-
15 May 202422.8322.8322.8322.8322.83-
14 May 202423.0423.0423.0423.0423.04-
13 May 202422.8322.8322.8322.8322.83-
10 May 202422.7422.7422.7422.7422.74-
09 May 202422.8722.8722.8722.8722.87-
08 May 202422.5722.5722.5722.5722.57-
07 May 202422.7122.7122.7122.7122.71-
06 May 202422.6622.6622.6622.6622.66-
03 May 202422.4222.4222.4222.4222.42-
02 May 202422.1522.1522.1522.1522.15-
01 May 202421.8521.8521.8521.8521.85-
30 Apr 202421.9821.9821.9821.9821.98-
29 Apr 202422.7122.7122.7122.7122.71-
26 Apr 202422.4522.4522.4522.4522.45-
25 Apr 202422.1922.1922.1922.1922.19-
24 Apr 202422.0922.0922.0922.0922.09-
23 Apr 202422.0822.0822.0822.0822.08-
22 Apr 202421.9821.9821.9821.9821.98-
19 Apr 202421.8221.8221.8221.8221.82-
18 Apr 202421.7221.7221.7221.7221.72-
17 Apr 202421.8421.8421.8421.8421.84-
16 Apr 202421.7821.7821.7821.7821.78-
15 Apr 202422.0722.0722.0722.0722.07-
12 Apr 202422.4522.4522.4522.4522.45-
11 Apr 202422.7422.7422.7422.7422.74-
10 Apr 202422.8322.8322.8322.8322.83-
09 Apr 202423.0323.0323.0323.0323.03-
08 Apr 202422.6022.6022.6022.6022.60-
05 Apr 202422.3222.3222.3222.3222.32-
04 Apr 202422.3422.3422.3422.3422.34-
03 Apr 202422.2822.2822.2822.2822.28-
02 Apr 202422.0522.0522.0522.0522.05-
01 Apr 202421.9821.9821.9821.9821.98-
28 Mar 202422.0322.0322.0322.0322.03-
27 Mar 202421.8521.8521.8521.8521.85-
26 Mar 202421.3221.3221.3221.3221.32-
25 Mar 202421.4921.4921.4921.4921.49-
22 Mar 202421.4521.4521.4521.4521.45-
21 Mar 202421.6221.6221.6221.6221.62-
20 Mar 202421.6421.6421.6421.6421.64-
19 Mar 202421.2121.2121.2121.2121.21-
18 Mar 202421.1921.1921.1921.1921.19-
15 Mar 202421.1521.1521.1521.1521.15-
14 Mar 202421.0421.0421.0421.0421.04-
13 Mar 202421.1821.1821.1821.1821.18-
12 Mar 202420.8120.8120.8120.8120.81-
11 Mar 202420.8920.8920.8920.8920.89-
08 Mar 202420.8820.8820.8820.8820.88-
07 Mar 202420.9920.9920.9920.9920.99-
06 Mar 202420.7920.7920.7920.7920.79-
05 Mar 202420.5120.5120.5120.5120.51-
04 Mar 202420.7420.7420.7420.7420.74-
01 Mar 202420.9420.9420.9420.9420.94-
29 Feb 202420.6720.6720.6720.6720.67-
28 Feb 202420.4920.4920.4920.4920.49-
27 Feb 202420.6920.6920.6920.6920.69-
26 Feb 202420.4520.4520.4520.4520.45-
23 Feb 202420.6120.6120.6120.6120.61-
22 Feb 202420.6920.6920.6920.6920.69-
21 Feb 202420.8420.8420.8420.8420.84-
20 Feb 202420.8020.8020.8020.8020.80-
16 Feb 202421.0821.0821.0821.0821.08-
15 Feb 202421.0221.0221.0221.0221.02-
14 Feb 202420.6520.6520.6520.6520.65-
13 Feb 202420.3920.3920.3920.3920.39-
12 Feb 202421.0221.0221.0221.0221.02-
09 Feb 202420.6020.6020.6020.6020.60-
08 Feb 202420.6920.6920.6920.6920.69-
07 Feb 202420.7520.7520.7520.7520.75-
06 Feb 202420.5520.5520.5520.5520.55-
05 Feb 202420.1720.1720.1720.1720.17-
02 Feb 202420.6020.6020.6020.6020.60-
01 Feb 202421.0221.0221.0221.0221.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...