GMO Opportunistic Income R6 (GAAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.82
+0.05 (0.21%)
At close: Oct 15, 2026
GAAAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.21% |
| Oct 14, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.04% |
| Oct 13, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.08% |
| Oct 12, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| Oct 9, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.08% |
| Oct 8, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.13% |
| Oct 7, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.04% |
| Oct 6, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.04% |
| Oct 5, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| Oct 2, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.08% |
| Oct 1, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.17% |
| Sep 30, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.03% |
| Sep 29, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.70 | - |
| Sep 28, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.70 | -0.04% |
| Sep 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.71 | 0.08% |
| Sep 24, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.69 | -0.08% |
| Sep 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.71 | -0.25% |
| Sep 22, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.77 | - |
| Sep 21, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.77 | 0.08% |
| Sep 18, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.75 | -0.17% |
| Sep 17, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.79 | 0.17% |
| Sep 16, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.75 | -0.08% |
| Sep 15, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.77 | -0.04% |
| Sep 14, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.78 | 0.04% |
| Sep 11, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.77 | -0.13% |
| Sep 10, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.80 | -0.17% |
| Sep 9, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.84 | -0.08% |
| Sep 8, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.86 | - |
| Sep 4, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.86 | -0.04% |
| Sep 3, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.87 | 0.08% |
| Sep 2, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.85 | 0.04% |
| Sep 1, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.84 | -0.08% |
| Aug 31, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.86 | -0.03% |
| Aug 28, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.86 | -0.16% |
| Aug 27, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 23.90 | - |
| Aug 26, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 23.90 | -0.04% |
| Aug 25, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 23.91 | 0.13% |
| Aug 24, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 23.88 | 0.08% |
| Aug 21, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.86 | -0.08% |
| Aug 20, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 23.88 | -0.04% |
| Aug 19, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 23.89 | 0.08% |
| Aug 18, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 23.87 | 0.04% |
| Aug 17, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.86 | - |
| Aug 14, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.86 | -0.08% |
| Aug 13, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 23.88 | 0.12% |
| Aug 12, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 23.85 | 0.04% |
| Aug 11, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 23.84 | 0.04% |
| Aug 10, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 23.83 | -0.04% |
| Aug 7, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 23.84 | 0.08% |
| Aug 6, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 23.82 | -0.13% |