GMO Climate Change R6 (GCCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.90
+0.69 (3.25%)
Aug 15, 2025, 4:00 PM EDT
GCCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.77% |
| Aug 20, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.63% |
| Aug 19, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.09% |
| Aug 18, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 1.87% |
| Aug 15, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 3.25% |
| Aug 14, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.98% |
| Aug 13, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 1.09% |
| Aug 12, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 1.92% |
| Aug 11, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.48% |
| Aug 8, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.48% |
| Aug 7, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 2.26% |
| Aug 6, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.31% |
| Aug 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 2.59% |
| Aug 4, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.65% |
| Aug 1, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.38% |
| Jul 31, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.83% |
| Jul 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.40% |
| Jul 29, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.62% |
| Jul 28, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.76% |
| Jul 25, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.14% |
| Jul 24, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.56% |
| Jul 23, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.71% |
| Jul 22, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 2.52% |
| Jul 21, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.88% |
| Jul 18, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.14% |
| Jul 17, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.95% |
| Jul 16, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -1.28% |
| Jul 15, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.29% |
| Jul 14, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.10% |
| Jul 11, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.40% |
| Jul 10, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.52% |
| Jul 9, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.14% |
| Jul 8, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.25% |
| Jul 7, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.75% |
| Jul 3, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 3.27% |
| Jul 2, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 2.79% |
| Jul 1, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 2.11% |
| Jun 30, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.37% |
| Jun 27, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.47% |
| Jun 26, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 2.38% |
| Jun 25, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.38% |
| Jun 24, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 2.48% |
| Jun 23, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.17% |
| Jun 20, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.71% |
| Jun 18, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.38% |
| Jun 17, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -5.74% |
| Jun 16, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1.68% |
| Jun 13, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.96% |
| Jun 12, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.11% |
| Jun 11, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.16% |