GMO Opportunistic Income R6 (GAAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.36
+0.01 (0.04%)
Sep 4, 2025, 4:00 PM EDT
GAAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.04% |
| Sep 3, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.08% |
| Sep 2, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| Aug 29, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.37% |
| Aug 28, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.04% |
| Aug 27, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.08% |
| Aug 26, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.08% |
| Aug 25, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| Aug 22, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.16% |
| Aug 21, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.08% |
| Aug 20, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.04% |
| Aug 19, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.08% |
| Aug 18, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| Aug 15, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.04% |
| Aug 14, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.08% |
| Aug 13, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.08% |
| Aug 12, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.04% |
| Aug 11, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.04% |
| Aug 8, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.08% |
| Aug 7, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.04% |
| Aug 6, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.04% |
| Aug 5, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.04% |
| Aug 4, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.04% |
| Aug 1, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.45% |
| Jul 31, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.41% |
| Jul 30, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.08% |
| Jul 29, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.12% |
| Jul 28, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| Jul 25, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.04% |
| Jul 24, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.04% |
| Jul 23, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.08% |
| Jul 22, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.08% |
| Jul 21, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.12% |
| Jul 18, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.12% |
| Jul 17, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.04% |
| Jul 16, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.08% |
| Jul 15, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.08% |
| Jul 14, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.04% |
| Jul 11, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.08% |
| Jul 10, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| Jul 9, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.12% |
| Jul 8, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| Jul 7, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| Jul 3, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.12% |
| Jul 2, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| Jul 1, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.08% |
| Jun 30, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.33% |
| Jun 27, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.27 | -0.04% |
| Jun 26, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.28 | 0.08% |
| Jun 25, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.26 | 0.04% |