Callan Open Architecture Trust - Emerging Markets Equity Fund (GAAAOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.02
-0.03 (-0.16%)
Jul 8, 2026, 9:30 AM EST
GAAAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.62% |
| Jul 8, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.16% |
| Jul 7, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.05 | -0.32% |
| Jul 6, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.01% |
| Jul 2, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -3.40% |
| Jul 1, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 1.46% |
| Jun 30, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.64% |
| Jun 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.06% |
| Jun 26, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 1.17% |
| Jun 25, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.19% |
| Jun 24, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -4.46% |
| Jun 23, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.56% |
| Jun 22, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.02% |
| Jun 18, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1.87% |
| Jun 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.28% |
| Jun 16, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 2.53% |
| Jun 15, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.02% |
| Jun 12, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 2.09% |
| Jun 11, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.33% |
| Jun 10, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 2.32% |
| Jun 8, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -1.42% |
| Jun 5, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -4.32% |
| Jun 4, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.97% |
| Jun 3, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.49% |
| Jun 2, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.02% |
| Jun 1, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.64% |
| May 29, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.03% |
| May 28, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| May 27, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.62% |
| May 26, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 2.49% |
| May 22, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.53% |
| May 21, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.87% |
| May 20, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.91% |
| May 19, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.39 | -1.47% |
| May 18, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.25% |
| May 15, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -3.24% |
| May 14, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.36% |
| May 13, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.02% |
| May 12, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.12 | -1.74% |
| May 11, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.16% |
| May 8, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.12% |
| May 7, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.04% |
| May 6, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 4.18% |
| May 5, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.01% |
| May 4, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.87% |
| May 1, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.02% |
| Apr 30, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.01% |
| Apr 29, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.01% |
| Apr 28, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.45% |
| Apr 27, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.50% |