GMO Climate Change Fund Class R6 (GCCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.72
+0.28 (1.70%)
May 2, 2025, 4:00 PM EDT
GCCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 2.04% |
| May 8, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 2.69% |
| May 7, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.06% |
| May 6, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.15% |
| May 5, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.96% |
| May 2, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 1.70% |
| May 1, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.92% |
| Apr 30, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -1.33% |
| Apr 29, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.18% |
| Apr 28, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.12% |
| Apr 25, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 1.29% |
| Apr 24, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 2.65% |
| Apr 23, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.19% |
| Apr 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.40% |
| Apr 21, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -1.78% |
| Apr 17, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.29% |
| Apr 16, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.64% |
| Apr 15, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.76% |
| Apr 14, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 1.48% |
| Apr 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.26% |
| Apr 10, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -4.15% |
| Apr 9, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 9.82% |
| Apr 8, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -4.23% |
| Apr 7, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -1.91% |
| Apr 4, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -5.24% |
| Apr 3, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -4.36% |
| Apr 2, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.60% |
| Apr 1, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.97% |
| Mar 31, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -1.55% |
| Mar 28, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -2.16% |
| Mar 27, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.64% |
| Mar 26, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -1.94% |
| Mar 25, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.34% |
| Mar 24, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.29% |
| Mar 21, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.91% |
| Mar 20, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.68% |
| Mar 19, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.08% |
| Mar 18, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.45% |
| Mar 17, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 2.68% |
| Mar 14, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 2.20% |
| Mar 13, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.70% |
| Mar 12, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.29% |
| Mar 11, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.23% |
| Mar 10, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -2.11% |
| Mar 7, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 2.51% |
| Mar 6, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.35% |
| Mar 5, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 3.62% |
| Mar 4, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.12% |
| Mar 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.49% |
| Feb 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.43% |