GMO Strategic Opportunities Allc III (GBATX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.45
-0.61 (-3.04%)
Jul 10, 2026, 8:06 AM EST
GBATX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | - | - |
| Jul 8, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.30% |
| Jul 7, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.59% |
| Jul 6, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.80% |
| Jul 2, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.40% |
| Jul 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.70% |
| Jun 30, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.10% |
| Jun 29, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.20% |
| Jun 26, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.05% |
| Jun 25, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.40% |
| Jun 24, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| Jun 23, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.43% |
| Jun 22, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.05% |
| Jun 18, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.50% |
| Jun 17, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.74% |
| Jun 16, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.25% |
| Jun 15, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.44% |
| Jun 12, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.45% |
| Jun 11, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.71% |
| Jun 10, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -1.10% |
| Jun 9, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.10% |
| Jun 8, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.05% |
| Jun 5, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.81% |
| Jun 4, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.05% |
| Jun 3, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.05% |
| Jun 2, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.44% |
| Jun 1, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.20% |
| May 29, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.30% |
| May 28, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.05% |
| May 27, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.15% |
| May 26, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.90% |
| May 22, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.25% |
| May 21, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.50% |
| May 20, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.66% |
| May 19, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.70% |
| May 18, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| May 15, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -1.14% |
| May 14, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.30% |
| May 13, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.65% |
| May 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.20% |
| May 11, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.05% |
| May 8, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.91% |
| May 7, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.35% |
| May 6, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.06% |
| May 5, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 1.75% |
| May 4, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.56% |
| May 1, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.15% |
| Apr 30, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 1.03% |
| Apr 29, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.31% |
| Apr 28, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.05% |