Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 9:29AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

GMO Foreign M (GMFMX)

On Dec 4: 12.20   0.01 (0.08%)

MORE ON GMFMX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 12.20 12.20 12.20 12.20 0 12.20 3-Dec-09 12.19 12.19 12.19 12.19 0 12.19 2-Dec-09 12.19 12.19 12.19 12.19 0 12.19 1-Dec-09 12.18 12.18 12.18 12.18 0 12.18 30-Nov-09 11.84 11.84 11.84 11.84 0 11.84 27-Nov-09 11.83 11.83 11.83 11.83 0 11.83 25-Nov-09 12.17 12.17 12.17 12.17 0 12.17 24-Nov-09 11.99 11.99 11.99 11.99 0 11.99 23-Nov-09 12.06 12.06 12.06 12.06 0 12.06 20-Nov-09 11.84 11.84 11.84 11.84 0 11.84 19-Nov-09 11.94 11.94 11.94 11.94 0 11.94 18-Nov-09 12.15 12.15 12.15 12.15 0 12.15 17-Nov-09 12.15 12.15 12.15 12.15 0 12.15 16-Nov-09 12.23 12.23 12.23 12.23 0 12.23 13-Nov-09 12.04 12.04 12.04 12.04 0 12.04 12-Nov-09 11.94 11.94 11.94 11.94 0 11.94 11-Nov-09 12.05 12.05 12.05 12.05 0 12.05 10-Nov-09 12.03 12.03 12.03 12.03 0 12.03 9-Nov-09 12.07 12.07 12.07 12.07 0 12.07 6-Nov-09 11.78 11.78 11.78 11.78 0 11.78 5-Nov-09 11.78 11.78 11.78 11.78 0 11.78 4-Nov-09 11.66 11.66 11.66 11.66 0 11.66 3-Nov-09 11.50 11.50 11.50 11.50 0 11.50 2-Nov-09 11.57 11.57 11.57 11.57 0 11.57 30-Oct-09 11.49 11.49 11.49 11.49 0 11.49 29-Oct-09 11.82 11.82 11.82 11.82 0 11.82 28-Oct-09 11.54 11.54 11.54 11.54 0 11.54 27-Oct-09 11.81 11.81 11.81 11.81 0 11.81 26-Oct-09 11.89 11.89 11.89 11.89 0 11.89 23-Oct-09 12.07 12.07 12.07 12.07 0 12.07 22-Oct-09 12.25 12.25 12.25 12.25 0 12.25 21-Oct-09 12.21 12.21 12.21 12.21 0 12.21 20-Oct-09 12.22 12.22 12.22 12.22 0 12.22 19-Oct-09 12.28 12.28 12.28 12.28 0 12.28 16-Oct-09 12.10 12.10 12.10 12.10 0 12.10 15-Oct-09 12.25 12.25 12.25 12.25 0 12.25 14-Oct-09 12.25 12.25 12.25 12.25 0 12.25 13-Oct-09 11.98 11.98 11.98 11.98 0 11.98 12-Oct-09 12.00 12.00 12.00 12.00 0 12.00 9-Oct-09 11.93 11.93 11.93 11.93 0 11.93 8-Oct-09 11.93 11.93 11.93 11.93 0 11.93 7-Oct-09 11.79 11.79 11.79 11.79 0 11.79 6-Oct-09 11.77 11.77 11.77 11.77 0 11.77 5-Oct-09 11.56 11.56 11.56 11.56 0 11.56 2-Oct-09 11.42 11.42 11.42 11.42 0 11.42 1-Oct-09 11.53 11.53 11.53 11.53 0 11.53 30-Sep-09 11.85 11.85 11.85 11.85 0 11.85 29-Sep-09 11.80 11.80 11.80 11.80 0 11.80 28-Sep-09 11.86 11.86 11.86 11.86 0 11.86 25-Sep-09 11.72 11.72 11.72 11.72 0 11.72 24-Sep-09 11.78 11.78 11.78 11.78 0 11.78 23-Sep-09 11.94 11.94 11.94 11.94 0 11.94 22-Sep-09 12.03 12.03 12.03 12.03 0 12.03 21-Sep-09 11.90 11.90 11.90 11.90 0 11.90 18-Sep-09 11.99 11.99 11.99 11.99 0 11.99 17-Sep-09 11.98 11.98 11.98 11.98 0 11.98 16-Sep-09 12.03 12.03 12.03 12.03 0 12.03 15-Sep-09 11.83 11.83 11.83 11.83 0 11.83 14-Sep-09 11.79 11.79 11.79 11.79 0 11.79 11-Sep-09 11.79 11.79 11.79 11.79 0 11.79 10-Sep-09 11.80 11.80 11.80 11.80 0 11.80 9-Sep-09 11.68 11.68 11.68 11.68 0 11.68 8-Sep-09 11.56 11.56 11.56 11.56 0 11.56 4-Sep-09 11.33 11.33 11.33 11.33 0 11.33 3-Sep-09 11.18 11.18 11.18 11.18 0 11.18 2-Sep-09 11.11 11.11 11.11 11.11 0 11.11 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions