Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 12:48PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

GMO International Growth Equity IV (GMGFX)

On Dec 18: 20.19   0.19 (0.93%)

MORE ON GMGFX

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* 18-Dec-09 20.19 20.19 20.19 20.19 0 20.19 17-Dec-09 20.38 20.38 20.38 20.38 0 20.38 16-Dec-09 20.80 20.80 20.80 20.80 0 20.80 15-Dec-09 20.63 20.63 20.63 20.63 0 20.63 14-Dec-09 20.83 20.83 20.83 20.83 0 20.83 11-Dec-09 20.66 20.66 20.66 20.66 0 20.66 10-Dec-09 20.65 20.65 20.65 20.65 0 20.65 9-Dec-09 20.60 20.60 20.60 20.60 0 20.60 8-Dec-09 20.61 20.61 20.61 20.61 0 20.61 7-Dec-09 20.91 20.91 20.91 20.91 0 20.91 4-Dec-09 21.04 21.04 21.04 21.04 0 21.04 3-Dec-09 21.13 21.13 21.13 21.13 0 21.13 2-Dec-09 21.22 21.22 21.22 21.22 0 21.22 1-Dec-09 21.19 21.19 21.19 21.19 0 21.19 30-Nov-09 20.64 20.64 20.64 20.64 0 20.64 27-Nov-09 20.63 20.63 20.63 20.63 0 20.63 25-Nov-09 21.14 21.14 21.14 21.14 0 21.14 24-Nov-09 20.80 20.80 20.80 20.80 0 20.80 23-Nov-09 20.90 20.90 20.90 20.90 0 20.90 20-Nov-09 20.54 20.54 20.54 20.54 0 20.54 19-Nov-09 20.65 20.65 20.65 20.65 0 20.65 18-Nov-09 20.97 20.97 20.97 20.97 0 20.97 17-Nov-09 20.94 20.94 20.94 20.94 0 20.94 16-Nov-09 21.10 21.10 21.10 21.10 0 21.10 13-Nov-09 20.80 20.80 20.80 20.80 0 20.80 12-Nov-09 20.61 20.61 20.61 20.61 0 20.61 11-Nov-09 20.77 20.77 20.77 20.77 0 20.77 10-Nov-09 20.77 20.77 20.77 20.77 0 20.77 9-Nov-09 20.83 20.83 20.83 20.83 0 20.83 6-Nov-09 20.36 20.36 20.36 20.36 0 20.36 5-Nov-09 20.29 20.29 20.29 20.29 0 20.29 4-Nov-09 20.11 20.11 20.11 20.11 0 20.11 3-Nov-09 19.88 19.88 19.88 19.88 0 19.88 2-Nov-09 19.96 19.96 19.96 19.96 0 19.96 30-Oct-09 19.84 19.84 19.84 19.84 0 19.84 29-Oct-09 20.22 20.22 20.22 20.22 0 20.22 28-Oct-09 19.83 19.83 19.83 19.83 0 19.83 27-Oct-09 20.19 20.19 20.19 20.19 0 20.19 26-Oct-09 20.30 20.30 20.30 20.30 0 20.30 23-Oct-09 20.52 20.52 20.52 20.52 0 20.52 22-Oct-09 20.80 20.80 20.80 20.80 0 20.80 21-Oct-09 20.71 20.71 20.71 20.71 0 20.71 20-Oct-09 20.70 20.70 20.70 20.70 0 20.70 19-Oct-09 20.80 20.80 20.80 20.80 0 20.80 16-Oct-09 20.49 20.49 20.49 20.49 0 20.49 15-Oct-09 20.69 20.69 20.69 20.69 0 20.69 14-Oct-09 20.65 20.65 20.65 20.65 0 20.65 13-Oct-09 20.19 20.19 20.19 20.19 0 20.19 12-Oct-09 20.25 20.25 20.25 20.25 0 20.25 9-Oct-09 20.12 20.12 20.12 20.12 0 20.12 8-Oct-09 20.19 20.19 20.19 20.19 0 20.19 7-Oct-09 19.93 19.93 19.93 19.93 0 19.93 6-Oct-09 19.93 19.93 19.93 19.93 0 19.93 5-Oct-09 19.65 19.65 19.65 19.65 0 19.65 2-Oct-09 19.41 19.41 19.41 19.41 0 19.41 1-Oct-09 19.55 19.55 19.55 19.55 0 19.55 30-Sep-09 20.00 20.00 20.00 20.00 0 20.00 29-Sep-09 19.89 19.89 19.89 19.89 0 19.89 28-Sep-09 19.99 19.99 19.99 19.99 0 19.99 25-Sep-09 19.79 19.79 19.79 19.79 0 19.79 24-Sep-09 19.89 19.89 19.89 19.89 0 19.89 23-Sep-09 20.12 20.12 20.12 20.12 0 20.12 22-Sep-09 20.22 20.22 20.22 20.22 0 20.22 21-Sep-09 19.99 19.99 19.99 19.99 0 19.99 18-Sep-09 20.10 20.10 20.10 20.10 0 20.10 17-Sep-09 20.12 20.12 20.12 20.12 0 20.12 * 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