GMO Opportunistic Income R6 (GAAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.44
+0.03 (0.12%)
At close: Feb 13, 2026
GAAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.12% |
| Feb 12, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.21% |
| Feb 11, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.08% |
| Feb 10, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.12% |
| Feb 9, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.04% |
| Feb 6, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.04% |
| Feb 5, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.21% |
| Feb 4, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.04% |
| Feb 3, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.04% |
| Feb 2, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.08% |
| Jan 30, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.37% |
| Jan 29, 2026 | 24.31 | 24.31 | 24.31 | 24.41 | 24.31 | 0.08% |
| Jan 28, 2026 | 24.29 | 24.29 | 24.29 | 24.39 | 24.29 | -0.04% |
| Jan 27, 2026 | 24.30 | 24.30 | 24.30 | 24.40 | 24.30 | 0.04% |
| Jan 26, 2026 | 24.29 | 24.29 | 24.29 | 24.39 | 24.29 | 0.04% |
| Jan 23, 2026 | 24.28 | 24.28 | 24.28 | 24.38 | 24.28 | 0.04% |
| Jan 22, 2026 | 24.27 | 24.27 | 24.27 | 24.37 | 24.27 | -0.04% |
| Jan 21, 2026 | 24.28 | 24.28 | 24.28 | 24.38 | 24.28 | 0.04% |
| Jan 20, 2026 | 24.27 | 24.27 | 24.27 | 24.37 | 24.27 | 0.04% |
| Jan 16, 2026 | 24.26 | 24.26 | 24.26 | 24.36 | 24.26 | -0.08% |
| Jan 15, 2026 | 24.28 | 24.28 | 24.28 | 24.38 | 24.28 | -0.04% |
| Jan 14, 2026 | 24.29 | 24.29 | 24.29 | 24.39 | 24.29 | 0.04% |
| Jan 13, 2026 | 24.28 | 24.28 | 24.28 | 24.38 | 24.28 | 0.04% |
| Jan 12, 2026 | 24.27 | 24.27 | 24.27 | 24.37 | 24.27 | - |
| Jan 9, 2026 | 24.27 | 24.27 | 24.27 | 24.37 | 24.27 | - |
| Jan 8, 2026 | 24.27 | 24.27 | 24.27 | 24.37 | 24.27 | -0.08% |
| Jan 7, 2026 | 24.29 | 24.29 | 24.29 | 24.39 | 24.29 | 0.04% |
| Jan 6, 2026 | 24.28 | 24.28 | 24.28 | 24.38 | 24.28 | 0.04% |
| Jan 5, 2026 | 24.27 | 24.27 | 24.27 | 24.37 | 24.27 | 0.08% |
| Jan 2, 2026 | 24.25 | 24.25 | 24.25 | 24.35 | 24.25 | -0.04% |
| Dec 31, 2025 | 24.26 | 24.26 | 24.26 | 24.36 | 24.26 | -0.45% |
| Dec 30, 2025 | 24.27 | 24.27 | 24.27 | 24.47 | 24.27 | - |
| Dec 29, 2025 | 24.27 | 24.27 | 24.27 | 24.47 | 24.27 | 0.04% |
| Dec 26, 2025 | 24.26 | 24.26 | 24.26 | 24.46 | 24.26 | 0.04% |
| Dec 24, 2025 | 24.25 | 24.25 | 24.25 | 24.45 | 24.25 | 0.08% |
| Dec 23, 2025 | 24.23 | 24.23 | 24.23 | 24.43 | 24.23 | - |
| Dec 22, 2025 | 24.23 | 24.23 | 24.23 | 24.43 | 24.23 | - |
| Dec 19, 2025 | 24.23 | 24.23 | 24.23 | 24.43 | 24.23 | -0.08% |
| Dec 18, 2025 | 24.25 | 24.25 | 24.25 | 24.45 | 24.25 | 0.08% |
| Dec 17, 2025 | 24.23 | 24.23 | 24.23 | 24.43 | 24.23 | -0.04% |
| Dec 16, 2025 | 24.24 | 24.24 | 24.24 | 24.44 | 24.24 | 0.08% |
| Dec 15, 2025 | 24.22 | 24.22 | 24.22 | 24.42 | 24.22 | 0.08% |
| Dec 12, 2025 | 24.20 | 24.20 | 24.20 | 24.40 | 24.20 | - |
| Dec 11, 2025 | 24.20 | 24.20 | 24.20 | 24.40 | 24.20 | 0.04% |
| Dec 10, 2025 | 24.19 | 24.19 | 24.19 | 24.39 | 24.19 | 0.08% |
| Dec 9, 2025 | 24.17 | 24.17 | 24.17 | 24.37 | 24.17 | -0.04% |
| Dec 8, 2025 | 24.18 | 24.18 | 24.18 | 24.38 | 24.18 | - |
| Dec 5, 2025 | 24.18 | 24.18 | 24.18 | 24.38 | 24.18 | -0.04% |
| Dec 4, 2025 | 24.19 | 24.19 | 24.19 | 24.39 | 24.19 | -0.08% |
| Dec 3, 2025 | 24.21 | 24.21 | 24.21 | 24.41 | 24.21 | -0.04% |