GMO Resources R6 (GAAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.07
0.00 (0.00%)
At close: Aug 26, 2026
GAAHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| Aug 25, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.55% |
| Aug 24, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.91% |
| Aug 21, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 1.10% |
| Aug 20, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 1.08% |
| Aug 19, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 1.55% |
| Aug 18, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.60% |
| Aug 17, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.99% |
| Aug 14, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.84% |
| Aug 13, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.57% |
| Aug 12, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.19% |
| Aug 11, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.04% |
| Aug 10, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.97% |
| Aug 7, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.51% |
| Aug 6, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.67% |
| Aug 5, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -1.39% |
| Aug 4, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.78% |
| Aug 3, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.35% |
| Jul 31, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.51% |
| Jul 30, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 2.35% |
| Jul 29, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.97% |
| Jul 28, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.63% |
| Jul 27, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -1.98% |
| Jul 24, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -1.19% |
| Jul 23, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.15% |
| Jul 22, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 1.72% |
| Jul 21, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.79% |
| Jul 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.83% |
| Jul 17, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.11% |
| Jul 16, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -1.57% |
| Jul 15, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.55% |
| Jul 14, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 1.50% |
| Jul 13, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.60% |
| Jul 10, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.56% |
| Jul 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.04% |
| Jul 8, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.81% |
| Jul 7, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.45% |
| Jul 6, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 24.90 | 0.72% |
| Jul 2, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.73 | 0.32% |
| Jul 1, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.65 | -1.14% |
| Jun 30, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 24.93 | 0.76% |
| Jun 29, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.75 | -0.08% |
| Jun 26, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.77 | -1.02% |
| Jun 25, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.02 | 0.16% |
| Jun 24, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 24.98 | -1.82% |
| Jun 23, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.44 | -2.56% |
| Jun 22, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.11 | 0.38% |
| Jun 18, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.01 | -0.83% |
| Jun 17, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.23 | -1.59% |
| Jun 16, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 26.65 | -0.55% |