GMO Resources R6 (GAAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.40
+0.24 (0.95%)
At close: Feb 13, 2026
GAAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.95% |
| Feb 12, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -3.23% |
| Feb 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% |
| Feb 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.43% |
| Feb 9, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 1.80% |
| Feb 6, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 3.00% |
| Feb 5, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -4.06% |
| Feb 4, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.24% |
| Feb 3, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 2.51% |
| Feb 2, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.12% |
| Jan 30, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -2.84% |
| Jan 29, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.86% |
| Jan 28, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.27% |
| Jan 27, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 2.61% |
| Jan 26, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.45% |
| Jan 23, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.62% |
| Jan 22, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.42% |
| Jan 21, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 3.19% |
| Jan 20, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.09% |
| Jan 16, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.51% |
| Jan 15, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.30% |
| Jan 14, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.34% |
| Jan 13, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 1.63% |
| Jan 12, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.02% |
| Jan 9, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.77% |
| Jan 8, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.87% |
| Jan 7, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -1.79% |
| Jan 6, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.54% |
| Jan 5, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.59% |
| Jan 2, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 2.27% |
| Dec 31, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.37% |
| Dec 30, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.32% |
| Dec 29, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.60% |
| Dec 26, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.28% |
| Dec 24, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.05% |
| Dec 23, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -3.22% |
| Dec 22, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.32% |
| Dec 19, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.24% |
| Dec 18, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.41% |
| Dec 17, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.37% |
| Dec 16, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -1.77% |
| Dec 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.36% |
| Dec 12, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.25% |
| Dec 11, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.45% |
| Dec 10, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.41% |
| Dec 9, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.14% |
| Dec 8, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.59% |
| Dec 5, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.81% |
| Dec 4, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.09% |
| Dec 3, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 2.01% |