GMO Climate Change Fund Class R6 (GCCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.54
+0.23 (0.81%)
At close: Feb 13, 2026
GCCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.81% |
| Feb 12, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -2.38% |
| Feb 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.26% |
| Feb 10, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.21% |
| Feb 9, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 1.53% |
| Feb 6, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 3.04% |
| Feb 5, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -2.84% |
| Feb 4, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.82% |
| Feb 3, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 1.34% |
| Feb 2, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.07% |
| Jan 30, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -3.24% |
| Jan 29, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.59% |
| Jan 28, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.78% |
| Jan 27, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 1.54% |
| Jan 26, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.54% |
| Jan 23, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.62% |
| Jan 22, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 2.11% |
| Jan 21, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 2.54% |
| Jan 20, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -1.05% |
| Jan 16, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.60% |
| Jan 15, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.37% |
| Jan 14, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.26% |
| Jan 13, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.75% |
| Jan 12, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 1.80% |
| Jan 9, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.12% |
| Jan 8, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.16% |
| Jan 7, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -1.41% |
| Jan 6, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.96% |
| Jan 5, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.47% |
| Jan 2, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 3.00% |
| Dec 31, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.75% |
| Dec 30, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.67% |
| Dec 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.86% |
| Dec 26, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.12% |
| Dec 24, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.63% |
| Dec 23, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.04% |
| Dec 22, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.96% |
| Dec 19, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.26% |
| Dec 18, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.90% |
| Dec 17, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.81% |
| Dec 16, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.65% |
| Dec 15, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.20% |
| Dec 12, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -3.54% |
| Dec 11, 2025 | 25.36 | 25.36 | 25.36 | 25.74 | 25.36 | 1.06% |
| Dec 10, 2025 | 25.09 | 25.09 | 25.09 | 25.47 | 25.09 | 1.88% |
| Dec 9, 2025 | 24.63 | 24.63 | 24.63 | 25.00 | 24.63 | -0.56% |
| Dec 8, 2025 | 24.76 | 24.76 | 24.76 | 25.14 | 24.76 | -0.12% |
| Dec 5, 2025 | 24.79 | 24.79 | 24.79 | 25.17 | 24.79 | -0.24% |
| Dec 4, 2025 | 24.85 | 24.85 | 24.85 | 25.23 | 24.85 | 0.04% |
| Dec 3, 2025 | 24.84 | 24.84 | 24.84 | 25.22 | 24.84 | 0.84% |