Skip to main content
logo
GMO Climate Change Fund Class R6 (GCCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.27
-0.36 (-1.18%)
At close: May 18, 2026

GCCAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202629.4029.4029.4029.4029.40-2.87%
May 18, 202630.2730.2730.2730.2730.27-1.18%
May 15, 202630.6330.6330.6330.6330.63-1.51%
May 14, 202631.1031.1031.1031.1031.100.78%
May 13, 202630.8630.8630.8630.8630.860.92%
May 12, 202630.5830.5830.5830.5830.58-1.70%
May 11, 202631.1131.1131.1131.1131.110.84%
May 8, 202630.8530.8530.8530.8530.851.51%
May 7, 202630.3930.3930.3930.3930.39-1.23%
May 6, 202630.7730.7730.7730.7730.770.33%
May 5, 202630.6730.6730.6730.6730.671.79%
May 4, 202630.1330.1330.1330.1330.13-0.43%
May 1, 202630.2630.2630.2630.2630.260.17%
Apr 30, 202630.2130.2130.2130.2130.212.86%
Apr 29, 202629.3729.3729.3729.3729.37-0.37%
Apr 28, 202629.4829.4829.4829.4829.48-0.87%
Apr 27, 202629.7429.7429.7429.7429.740.37%
Apr 24, 202629.6329.6329.6329.6329.63-0.30%
Apr 23, 202629.7229.7229.7229.7229.720.47%
Apr 22, 202629.5829.5829.5829.5829.581.44%
Apr 21, 202629.1629.1629.1629.1629.16-0.10%
Apr 20, 202629.1929.1929.1929.1929.190.55%
Apr 17, 202629.0329.0329.0329.0329.030.14%
Apr 16, 202628.9928.9928.9928.9928.991.43%
Apr 15, 202628.5828.5828.5828.5828.58-1.18%
Apr 14, 202628.9228.9228.9228.9228.920.77%
Apr 13, 202628.7028.7028.7028.7028.700.53%
Apr 10, 202628.5528.5528.5528.5528.550.18%
Apr 9, 202628.5028.5028.5028.5028.50-
Apr 8, 202628.5028.5028.5028.5028.503.71%
Apr 7, 202627.4827.4827.4827.4827.48-0.33%
Apr 6, 202627.5727.5727.5727.5727.57-0.79%
Apr 2, 202627.7927.7927.7927.7927.79-0.82%
Apr 1, 202628.0228.0228.0228.0228.021.05%
Mar 31, 202627.7327.7327.7327.7327.733.86%
Mar 30, 202626.7026.7026.7026.7026.70-1.04%
Mar 27, 202626.9826.9826.9826.9826.980.11%
Mar 26, 202626.9526.9526.9526.9526.95-2.64%
Mar 25, 202627.6827.6827.6827.6827.682.29%
Mar 24, 202627.0627.0627.0627.0627.061.77%
Mar 23, 202626.5926.5926.5926.5926.591.84%
Mar 20, 202626.1126.1126.1126.1126.11-2.10%
Mar 19, 202626.6726.6726.6726.6726.67-0.04%
Mar 18, 202626.6826.6826.6826.6826.68-1.29%
Mar 17, 202627.0327.0327.0327.0327.031.77%
Mar 16, 202626.5626.5626.5626.5626.561.37%
Mar 13, 202626.2026.2026.2026.2026.20-1.13%
Mar 12, 202626.5026.5026.5026.5026.50-1.63%
Mar 11, 202626.9426.9426.9426.9426.940.60%
Mar 10, 202626.7826.7826.7826.7826.781.32%