Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 2:36AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

GMO US Growth M (GMWMX)

On Dec 18: 14.60   0.09 (0.62%)

MORE ON GMWMX

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 14.60 14.60 14.60 14.60 0 14.60 17-Dec-09 14.51 14.51 14.51 14.51 0 14.51 16-Dec-09 14.67 14.67 14.67 14.67 0 14.67 15-Dec-09 14.69 14.69 14.69 14.69 0 14.69 14-Dec-09 14.75 14.75 14.75 14.75 0 14.75 11-Dec-09 14.69 14.69 14.69 14.69 0 14.69 10-Dec-09 14.68 14.68 14.68 14.68 0 14.68 9-Dec-09 14.58 14.58 14.58 14.58 0 14.58 8-Dec-09 14.51 14.51 14.51 14.51 0 14.51 7-Dec-09 14.62 14.62 14.62 14.62 0 14.62 4-Dec-09 14.67 14.67 14.67 14.67 0 14.67 3-Dec-09 14.60 14.60 14.60 14.60 0 14.60 2-Dec-09 14.67 14.67 14.67 14.67 0 14.67 1-Dec-09 14.65 14.65 14.65 14.65 0 14.65 30-Nov-09 14.46 14.46 14.46 14.46 0 14.46 27-Nov-09 14.48 14.48 14.48 14.48 0 14.48 25-Nov-09 14.67 14.67 14.67 14.67 0 14.67 24-Nov-09 14.63 14.63 14.63 14.63 0 14.63 23-Nov-09 14.62 14.62 14.62 14.62 0 14.62 20-Nov-09 14.45 14.45 14.45 14.45 0 14.45 19-Nov-09 14.45 14.45 14.45 14.45 0 14.45 18-Nov-09 14.59 14.59 14.59 14.59 0 14.59 17-Nov-09 14.61 14.61 14.61 14.61 0 14.61 16-Nov-09 14.60 14.60 14.60 14.60 0 14.60 13-Nov-09 14.44 14.44 14.44 14.44 0 14.44 12-Nov-09 14.33 14.33 14.33 14.33 0 14.33 11-Nov-09 14.43 14.43 14.43 14.43 0 14.43 10-Nov-09 14.38 14.38 14.38 14.38 0 14.38 9-Nov-09 14.36 14.36 14.36 14.36 0 14.36 6-Nov-09 14.11 14.11 14.11 14.11 0 14.11 5-Nov-09 14.06 14.06 14.06 14.06 0 14.06 4-Nov-09 13.83 13.83 13.83 13.83 0 13.83 3-Nov-09 13.75 13.75 13.75 13.75 0 13.75 2-Nov-09 13.77 13.77 13.77 13.77 0 13.77 30-Oct-09 13.69 13.69 13.69 13.69 0 13.69 29-Oct-09 13.97 13.97 13.97 13.97 0 13.97 28-Oct-09 13.73 13.73 13.73 13.73 0 13.73 27-Oct-09 13.96 13.96 13.96 13.96 0 13.96 26-Oct-09 14.01 14.01 14.01 14.01 0 14.01 23-Oct-09 14.09 14.09 14.09 14.09 0 14.09 22-Oct-09 14.20 14.20 14.20 14.20 0 14.20 21-Oct-09 14.09 14.09 14.09 14.09 0 14.09 20-Oct-09 14.19 14.19 14.19 14.19 0 14.19 19-Oct-09 14.25 14.25 14.25 14.25 0 14.25 16-Oct-09 14.14 14.14 14.14 14.14 0 14.14 15-Oct-09 14.21 14.21 14.21 14.21 0 14.21 14-Oct-09 14.13 14.13 14.13 14.13 0 14.13 13-Oct-09 13.95 13.95 13.95 13.95 0 13.95 12-Oct-09 13.98 13.98 13.98 13.98 0 13.98 9-Oct-09 13.95 13.95 13.95 13.95 0 13.95 8-Oct-09 13.84 13.84 13.84 13.84 0 13.84 7-Oct-09 13.78 13.78 13.78 13.78 0 13.78 6-Oct-09 13.74 13.74 13.74 13.74 0 13.74 5-Oct-09 13.58 13.58 13.58 13.58 0 13.58 2-Oct-09 13.48 13.48 13.48 13.48 0 13.48 1-Oct-09 13.50 13.50 13.50 13.50 0 13.50 1-Oct-09 $ 0.043 Dividend 30-Sep-09 13.80 13.80 13.80 13.80 0 13.76 29-Sep-09 13.80 13.80 13.80 13.80 0 13.76 28-Sep-09 13.82 13.82 13.82 13.82 0 13.78 25-Sep-09 13.65 13.65 13.65 13.65 0 13.61 24-Sep-09 13.70 13.70 13.70 13.70 0 13.66 23-Sep-09 13.75 13.75 13.75 13.75 0 13.71 22-Sep-09 13.85 13.85 13.85 13.85 0 13.81 21-Sep-09 13.77 13.77 13.77 13.77 0 13.73 18-Sep-09 13.75 13.75 13.75 13.75 0 13.71 17-Sep-09 13.69 13.69 13.69 13.69 0 13.65 * 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