GMO Resources R6 (GAAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.67
0.00 (0.00%)
At close: Apr 2, 2026
GAAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.83% |
| Apr 1, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -1.21% |
| Mar 31, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 1.82% |
| Mar 30, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.22% |
| Mar 27, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 1.03% |
| Mar 26, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.47% |
| Mar 25, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 1.56% |
| Mar 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.16% |
| Mar 23, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.30% |
| Mar 20, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -1.90% |
| Mar 19, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1.24% |
| Mar 18, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.30% |
| Mar 17, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 1.80% |
| Mar 16, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.20% |
| Mar 13, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.88% |
| Mar 12, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.11% |
| Mar 11, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.81% |
| Mar 10, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.15% |
| Mar 9, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.86% |
| Mar 6, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.39% |
| Mar 5, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.92% |
| Mar 4, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.66% |
| Mar 3, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -2.78% |
| Mar 2, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 1.22% |
| Feb 27, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.15% |
| Feb 26, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -1.31% |
| Feb 25, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.72% |
| Feb 24, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 1.85% |
| Feb 23, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.46% |
| Feb 20, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 1.55% |
| Feb 19, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.63% |
| Feb 18, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1.47% |
| Feb 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% |
| 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% |