Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 29, 2009, 3:33AM ET - U.S. Markets open in 5 hours and 57 minutes. Dow  0.26% Nasdaq  0.00%

GMO Real Estate III (GMORX)

On Dec 28: 6.35   0.02 (0.32%)

MORE ON GMORX

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* 28-Dec-09 6.35 6.35 6.35 6.35 0 6.35 24-Dec-09 6.33 6.33 6.33 6.33 0 6.33 23-Dec-09 6.24 6.24 6.24 6.24 0 6.24 22-Dec-09 6.18 6.18 6.18 6.18 0 6.18 21-Dec-09 6.12 6.12 6.12 6.12 0 6.12 18-Dec-09 6.04 6.04 6.04 6.04 0 6.04 17-Dec-09 6.00 6.00 6.00 6.00 0 6.00 16-Dec-09 6.04 6.04 6.04 6.04 0 6.04 15-Dec-09 5.99 5.99 5.99 5.99 0 5.99 14-Dec-09 6.05 6.05 6.05 6.05 0 6.05 11-Dec-09 6.03 6.03 6.03 6.03 0 6.03 10-Dec-09 5.94 5.94 5.94 5.94 0 5.94 9-Dec-09 5.96 5.96 5.96 5.96 0 5.96 8-Dec-09 5.98 5.98 5.98 5.98 0 5.98 7-Dec-09 6.02 6.02 6.02 6.02 0 6.02 4-Dec-09 6.15 6.15 6.15 6.15 0 6.15 3-Dec-09 5.97 5.97 5.97 5.97 0 5.97 2-Dec-09 6.03 6.03 6.03 6.03 0 6.03 1-Dec-09 5.94 5.94 5.94 5.94 0 5.94 30-Nov-09 5.87 5.87 5.87 5.87 0 5.87 27-Nov-09 5.64 5.64 5.64 5.64 0 5.64 25-Nov-09 5.80 5.80 5.80 5.80 0 5.80 24-Nov-09 5.78 5.78 5.78 5.78 0 5.78 23-Nov-09 5.86 5.86 5.86 5.86 0 5.86 20-Nov-09 5.80 5.80 5.80 5.80 0 5.80 19-Nov-09 5.82 5.82 5.82 5.82 0 5.82 18-Nov-09 5.97 5.97 5.97 5.97 0 5.97 17-Nov-09 5.87 5.87 5.87 5.87 0 5.87 16-Nov-09 5.97 5.97 5.97 5.97 0 5.97 13-Nov-09 5.84 5.84 5.84 5.84 0 5.84 12-Nov-09 5.75 5.75 5.75 5.75 0 5.75 11-Nov-09 5.83 5.83 5.83 5.83 0 5.83 10-Nov-09 5.72 5.72 5.72 5.72 0 5.72 9-Nov-09 5.76 5.76 5.76 5.76 0 5.76 6-Nov-09 5.50 5.50 5.50 5.50 0 5.50 5-Nov-09 5.59 5.59 5.59 5.59 0 5.59 4-Nov-09 5.48 5.48 5.48 5.48 0 5.48 3-Nov-09 5.61 5.61 5.61 5.61 0 5.61 2-Nov-09 5.52 5.52 5.52 5.52 0 5.52 30-Oct-09 5.51 5.51 5.51 5.51 0 5.51 29-Oct-09 5.62 5.62 5.62 5.62 0 5.62 28-Oct-09 5.38 5.38 5.38 5.38 0 5.38 27-Oct-09 5.60 5.60 5.60 5.60 0 5.60 26-Oct-09 5.69 5.69 5.69 5.69 0 5.69 23-Oct-09 5.69 5.69 5.69 5.69 0 5.69 22-Oct-09 5.76 5.76 5.76 5.76 0 5.76 21-Oct-09 5.61 5.61 5.61 5.61 0 5.61 20-Oct-09 5.68 5.68 5.68 5.68 0 5.68 19-Oct-09 5.79 5.79 5.79 5.79 0 5.79 16-Oct-09 5.68 5.68 5.68 5.68 0 5.68 15-Oct-09 5.82 5.82 5.82 5.82 0 5.82 14-Oct-09 5.87 5.87 5.87 5.87 0 5.87 13-Oct-09 5.66 5.66 5.66 5.66 0 5.66 12-Oct-09 5.74 5.74 5.74 5.74 0 5.74 9-Oct-09 5.75 5.75 5.75 5.75 0 5.75 8-Oct-09 5.70 5.70 5.70 5.70 0 5.70 7-Oct-09 5.60 5.60 5.60 5.60 0 5.60 6-Oct-09 5.61 5.61 5.61 5.61 0 5.61 5-Oct-09 5.61 5.61 5.61 5.61 0 5.61 2-Oct-09 5.46 5.46 5.46 5.46 0 5.46 1-Oct-09 5.52 5.52 5.52 5.52 0 5.52 30-Sep-09 5.78 5.78 5.78 5.78 0 5.78 29-Sep-09 5.83 5.83 5.83 5.83 0 5.83 28-Sep-09 5.93 5.93 5.93 5.93 0 5.93 25-Sep-09 5.68 5.68 5.68 5.68 0 5.68 24-Sep-09 5.67 5.67 5.67 5.67 0 5.67 * 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