GMO Climate Change Fund Class R6 (GCCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.96
+0.03 (0.17%)
Jun 4, 2025, 1:59 PM EDT
GCCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.17% |
| Jun 3, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 2.22% |
| Jun 2, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.62% |
| May 30, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| May 29, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.40% |
| May 28, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.79% |
| May 27, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 1.49% |
| May 23, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.58% |
| May 22, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -4.09% |
| May 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.79% |
| May 20, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.38% |
| May 19, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -1.33% |
| May 16, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.69% |
| May 15, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1.01% |
| May 14, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.05% |
| May 13, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 2.57% |
| May 12, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 4.22% |
| 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% |