GMO Opportunistic Income R6 (GAAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.25
+0.02 (0.08%)
May 23, 2025, 4:00 PM EDT
GAAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.08% |
| May 22, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.12% |
| May 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.08% |
| May 20, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| May 19, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.04% |
| May 16, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| May 15, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.21% |
| May 14, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.04% |
| May 13, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.04% |
| May 12, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.08% |
| May 9, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| May 8, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.21% |
| May 7, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.08% |
| May 6, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.08% |
| May 5, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| May 2, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.21% |
| May 1, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.12% |
| Apr 30, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.33% |
| Apr 29, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.26 | 0.12% |
| Apr 28, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.23 | 0.16% |
| Apr 25, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.20 | 0.04% |
| Apr 24, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.19 | 0.21% |
| Apr 23, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.14 | - |
| Apr 22, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.14 | -0.04% |
| Apr 21, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.15 | - |
| Apr 17, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.15 | -0.04% |
| Apr 16, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.16 | 0.21% |
| Apr 15, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.11 | 0.04% |
| Apr 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.10 | 0.25% |
| Apr 11, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.04 | -0.21% |
| Apr 10, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.09 | -0.04% |
| Apr 9, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.10 | -0.37% |
| Apr 8, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.19 | -0.12% |
| Apr 7, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.21 | -0.21% |
| Apr 4, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.26 | 0.08% |
| Apr 3, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.24 | 0.33% |
| Apr 2, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.17 | -0.04% |
| Apr 1, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.18 | 0.04% |
| Mar 31, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.17 | -0.37% |
| Mar 28, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.25 | 0.25% |
| Mar 27, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.20 | - |
| Mar 26, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.20 | - |
| Mar 25, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.20 | - |
| Mar 24, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.20 | -0.12% |
| Mar 21, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.22 | 0.04% |
| Mar 20, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.21 | 0.04% |
| Mar 19, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.20 | 0.08% |
| Mar 18, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.19 | 0.04% |
| Mar 17, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.18 | - |
| Mar 14, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.18 | -0.12% |