GMO Strategic Opportunities Allocation Fund Class III (GBATX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.41
+0.02 (0.10%)
Feb 17, 2026, 8:06 AM EST
GBATX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | - | - |
| Feb 13, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.10% |
| Feb 12, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.56% |
| Feb 11, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.46% |
| Feb 10, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.31% |
| Feb 9, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.47% |
| Feb 6, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.58% |
| Feb 5, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.47% |
| Feb 4, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.42% |
| Feb 3, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.26% |
| Feb 2, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.64% |
| Jan 30, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.63% |
| Jan 29, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.53% |
| Jan 28, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.26% |
| Jan 27, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.69% |
| Jan 26, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.32% |
| Jan 23, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.21% |
| Jan 22, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.43% |
| Jan 21, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1.09% |
| Jan 20, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.02% |
| Jan 16, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.16% |
| Jan 15, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.38% |
| Jan 14, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.49% |
| Jan 13, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.27% |
| Jan 12, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.22% |
| Jan 9, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.60% |
| Jan 8, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.22% |
| Jan 7, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.27% |
| Jan 6, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.44% |
| Jan 5, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.77% |
| Jan 2, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.72% |
| Dec 31, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.33% |
| Dec 30, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| Dec 29, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -3.32% |
| Dec 26, 2025 | 18.08 | 18.08 | 18.08 | 18.66 | 18.08 | 0.11% |
| Dec 24, 2025 | 18.06 | 18.06 | 18.06 | 18.64 | 18.06 | 0.22% |
| Dec 23, 2025 | 18.02 | 18.02 | 18.02 | 18.60 | 18.02 | 0.49% |
| Dec 22, 2025 | 17.94 | 17.94 | 17.94 | 18.51 | 17.93 | 0.33% |
| Dec 19, 2025 | 17.88 | 17.88 | 17.88 | 18.45 | 17.88 | 0.27% |
| Dec 18, 2025 | 17.83 | 17.83 | 17.83 | 18.40 | 17.83 | 0.44% |
| Dec 17, 2025 | 17.75 | 17.75 | 17.75 | 18.32 | 17.75 | -0.49% |
| Dec 16, 2025 | 17.84 | 17.84 | 17.84 | 18.41 | 17.84 | -0.54% |
| Dec 15, 2025 | 17.94 | 17.94 | 17.94 | 18.51 | 17.93 | 0.49% |
| Dec 12, 2025 | 17.85 | 17.85 | 17.85 | 18.42 | 17.85 | -0.49% |
| Dec 11, 2025 | 17.94 | 17.94 | 17.94 | 18.51 | 17.93 | 0.43% |
| Dec 10, 2025 | 17.86 | 17.86 | 17.86 | 18.43 | 17.86 | 1.04% |
| Dec 9, 2025 | 17.67 | 17.67 | 17.67 | 18.24 | 17.67 | -0.16% |
| Dec 8, 2025 | 17.70 | 17.70 | 17.70 | 18.27 | 17.70 | -0.05% |
| Dec 5, 2025 | 17.71 | 17.71 | 17.71 | 18.28 | 17.71 | -0.05% |
| Dec 4, 2025 | 17.72 | 17.72 | 17.72 | 18.29 | 17.72 | 0.05% |