GMO Climate Change R6 (GCCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.18
+0.03 (0.12%)
At close: Oct 15, 2026
GCCAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.12% |
| Oct 14, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -2.18% |
| Oct 13, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.94% |
| Oct 12, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.93% |
| Oct 9, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.16% |
| Oct 8, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.47% |
| Oct 7, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -2.13% |
| Oct 6, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1.46% |
| Oct 5, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.31% |
| Oct 2, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.88% |
| Oct 1, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.43% |
| Sep 30, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.58% |
| Sep 29, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.19% |
| Sep 28, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.33% |
| Sep 25, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.73% |
| Sep 24, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -1.85% |
| Sep 23, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -2.10% |
| Sep 22, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.52% |
| Sep 21, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.82% |
| Sep 18, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -1.33% |
| Sep 17, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.99% |
| Sep 16, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.93% |
| Sep 15, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.33% |
| Sep 14, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -2.11% |
| Sep 11, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.11% |
| Sep 10, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -1.57% |
| Sep 9, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.85% |
| Sep 8, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.61% |
| Sep 4, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| Sep 3, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.65% |
| Sep 2, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.61% |
| Sep 1, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.54% |
| Aug 31, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.32% |
| Aug 28, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.92% |
| Aug 27, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.32% |
| Aug 26, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.36% |
| Aug 25, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.07% |
| Aug 24, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.53% |
| Aug 21, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.90% |
| Aug 20, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.85% |
| Aug 19, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 1.12% |
| Aug 18, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.42% |
| Aug 17, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.11% |
| Aug 14, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.42% |
| Aug 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.14% |
| Aug 12, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.46% |
| Aug 11, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.36% |
| Aug 10, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.42% |
| Aug 7, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1.62% |
| Aug 6, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.96% |