GMOEX Fund Historical Price Quotes NMFQS:GMOEX
Diversified Emerging Mkts | GMO
$31.93
↓
$-1.07 (-3.24%)
Last Updated: Feb 09, 2026
GMOEX Historical Data
You're viewing historical data for GMO Emerging Markets Fund (GMOEX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $29.91 | $29.91 | $29.91 | $29.91 | 0 |
| 2025-12-24 | $29.73 | $29.73 | $29.73 | $29.73 | 0 |
| 2025-12-23 | $29.51 | $29.51 | $29.51 | $29.51 | 0 |
| 2025-12-22 | $30.81 | $30.81 | $30.81 | $30.81 | 0 |
| 2025-12-19 | $30.54 | $30.54 | $30.54 | $30.54 | 0 |
| 2025-12-18 | $30.39 | $30.39 | $30.39 | $30.39 | 0 |
| 2025-12-17 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2025-12-16 | $30.17 | $30.17 | $30.17 | $30.17 | 0 |
| 2025-12-15 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2025-12-12 | $30.67 | $30.67 | $30.67 | $30.67 | 0 |
| 2025-12-11 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2025-12-10 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2025-12-09 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2025-12-08 | $30.93 | $30.93 | $30.93 | $30.93 | 0 |
| 2025-12-05 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2025-12-04 | $30.82 | $30.82 | $30.82 | $30.82 | 0 |
| 2025-12-03 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2025-12-02 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2025-12-01 | $30.43 | $30.43 | $30.43 | $30.43 | 0 |
| 2025-11-28 | $30.43 | $30.43 | $30.43 | $30.43 | 0 |
| 2025-11-26 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |
| 2025-11-25 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2025-11-24 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2025-11-21 | $29.67 | $29.67 | $29.67 | $29.67 | 0 |
| 2025-11-20 | $29.72 | $29.72 | $29.72 | $29.72 | 0 |
| 2025-11-19 | $30.01 | $30.01 | $30.01 | $30.01 | 0 |
| 2025-11-18 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2025-11-17 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2025-11-14 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2025-11-13 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2025-11-12 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2025-11-11 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2025-11-10 | $30.89 | $30.89 | $30.89 | $30.89 | 0 |
| 2025-11-07 | $30.49 | $30.49 | $30.49 | $30.49 | 0 |
| 2025-11-06 | $30.54 | $30.54 | $30.54 | $30.54 | 0 |
| 2025-11-05 | $30.58 | $30.58 | $30.58 | $30.58 | 0 |
| 2025-11-04 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2025-11-03 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2025-10-31 | $30.83 | $30.83 | $30.83 | $30.83 | 0 |
| 2025-10-30 | $30.93 | $30.93 | $30.93 | $30.93 | 0 |
| 2025-10-29 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2025-10-28 | $30.93 | $30.93 | $30.93 | $30.93 | 0 |
| 2025-10-27 | $30.72 | $30.72 | $30.72 | $30.72 | 0 |
| 2025-10-24 | $30.72 | $30.72 | $30.72 | $30.72 | 0 |
| 2025-10-23 | $30.36 | $30.36 | $30.36 | $30.36 | 0 |
| 2025-10-22 | $30.36 | $30.36 | $30.36 | $30.36 | 0 |
| 2025-10-21 | $30.36 | $30.36 | $30.36 | $30.36 | 0 |
| 2025-10-20 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2025-10-17 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2025-10-16 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2025-10-15 | $30.02 | $30.02 | $30.02 | $30.02 | 0 |