GMO Resources R6 (GAAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.32
-0.35 (-1.31%)
At close: Oct 14, 2026
GAAHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -1.31% |
| Oct 13, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 1.25% |
| Oct 12, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.57% |
| Oct 9, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.08% |
| Oct 8, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 1.00% |
| Oct 7, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -1.41% |
| Oct 6, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.34% |
| Oct 5, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 1.43% |
| Oct 2, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.17% |
| Oct 1, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.24% |
| Sep 30, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.51% |
| Sep 29, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.58% |
| Sep 28, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -1.00% |
| Sep 25, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.76% |
| Sep 24, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.79% |
| Sep 23, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.68% |
| Sep 22, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.19% |
| Sep 21, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.93% |
| Sep 18, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -1.11% |
| Sep 17, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 1.08% |
| Sep 16, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -2.86% |
| Sep 15, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 1.25% |
| Sep 14, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -1.30% |
| Sep 11, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.65% |
| Sep 10, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.82% |
| Sep 9, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.07% |
| Sep 8, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 1.92% |
| Sep 4, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.40% |
| Sep 3, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.65% |
| Sep 2, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 1.02% |
| Sep 1, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 1.03% |
| Aug 31, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.78% |
| Aug 28, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.62% |
| Aug 27, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.63% |
| 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% |