GMO Climate Change Fund Class III (GCCHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.00
+0.03 (0.17%)
Jun 4, 2025, 4:00 PM EDT
GCCHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.61% |
| Jun 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.17% |
| Jun 3, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 2.22% |
| Jun 2, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.62% |
| May 30, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| May 29, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.40% |
| May 28, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.79% |
| May 27, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 1.49% |
| May 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% |
| May 22, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -4.08% |
| May 21, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -2.84% |
| May 20, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.43% |
| May 19, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -1.33% |
| May 16, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.74% |
| May 15, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.06% |
| May 14, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.11% |
| May 13, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.62% |
| May 12, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 4.21% |
| May 9, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 2.03% |
| May 8, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 2.74% |
| May 7, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.12% |
| May 6, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.21% |
| May 5, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -1.01% |
| May 2, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.70% |
| May 1, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.92% |
| Apr 30, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.27% |
| Apr 29, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.18% |
| Apr 28, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.06% |
| Apr 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.29% |
| Apr 24, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 2.65% |
| Apr 23, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.19% |
| Apr 22, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 2.46% |
| Apr 21, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -1.84% |
| Apr 17, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.35% |
| Apr 16, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.70% |
| Apr 15, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.76% |
| Apr 14, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.48% |
| Apr 11, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 3.26% |
| Apr 10, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -4.08% |
| Apr 9, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 9.80% |
| Apr 8, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -4.22% |
| Apr 7, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.97% |
| Apr 4, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -5.23% |
| Apr 3, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -4.35% |
| Apr 2, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.60% |
| Apr 1, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.97% |
| Mar 31, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.55% |
| Mar 28, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -2.10% |
| Mar 27, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.69% |
| Mar 26, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -1.93% |