GMO Alternative Allocation R6 (GAAKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.83
-0.04 (-0.22%)
May 9, 2025, 4:00 PM EDT
GAAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.22% |
| May 8, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.45% |
| May 7, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.11% |
| May 6, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.17% |
| May 5, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.39% |
| May 2, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.06% |
| May 1, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.06% |
| Apr 30, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| Apr 29, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| Apr 28, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.17% |
| Apr 25, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.06% |
| Apr 24, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.06% |
| Apr 23, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.39% |
| Apr 22, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.62% |
| Apr 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.17% |
| Apr 17, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| Apr 16, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.34% |
| Apr 15, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.39% |
| Apr 14, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.28% |
| Apr 11, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.17% |
| Apr 10, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -1.39% |
| Apr 9, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1.24% |
| Apr 8, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -1.00% |
| Apr 7, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.22% |
| Apr 4, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.66% |
| Apr 3, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -1.09% |
| Apr 2, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.16% |
| Apr 1, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.44% |
| Mar 31, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.60% |
| Mar 28, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.44% |
| Mar 27, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.05% |
| Mar 26, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.38% |
| Mar 25, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.05% |
| Mar 24, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.16% |
| Mar 21, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.22% |
| Mar 20, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.22% |
| Mar 19, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.60% |
| Mar 18, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.22% |
| Mar 17, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.22% |
| Mar 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.22% |
| Mar 13, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.05% |
| Mar 12, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.33% |
| Mar 11, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.81% |
| Mar 10, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.49% |
| Mar 7, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.82% |
| Mar 6, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 1.66% |
| Mar 5, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.95% |
| Mar 4, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.61% |
| Mar 3, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.50% |
| Feb 28, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.39% |