GMO Resources R6 (GAAHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.98
-0.11 (-0.61%)
Jun 27, 2025, 4:00 PM EDT
GAAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.33% |
| Jun 27, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.61% |
| Jun 26, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 2.49% |
| Jun 25, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.84% |
| Jun 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.06% |
| Jun 23, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.95% |
| Jun 20, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.77% |
| Jun 18, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| Jun 17, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -3.26% |
| Jun 16, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.70% |
| Jun 13, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% |
| Jun 12, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.11% |
| Jun 11, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.78% |
| Jun 10, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 2.04% |
| Jun 9, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.80% |
| Jun 6, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 1.50% |
| Jun 5, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.93% |
| Jun 4, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.81% |
| Jun 3, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.71% |
| Jun 2, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.77% |
| May 30, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.47% |
| May 29, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.30% |
| May 28, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.76% |
| May 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.53% |
| May 23, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.08% |
| May 22, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -2.73% |
| May 21, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.05% |
| May 20, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.23% |
| May 19, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -1.07% |
| May 16, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.51% |
| May 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.61% |
| May 14, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.33% |
| May 13, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 3.16% |
| May 12, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 4.12% |
| May 9, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 2.14% |
| May 8, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 2.89% |
| May 7, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| May 6, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.95% |
| May 5, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -1.68% |
| May 2, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.78% |
| May 1, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.90% |
| Apr 30, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -2.38% |
| Apr 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.50% |
| Apr 28, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.06% |
| Apr 25, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.50% |
| Apr 24, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.91% |
| Apr 23, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.19% |
| Apr 22, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 2.08% |
| Apr 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.41% |
| Apr 17, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 2.09% |