GMO Climate Change Fund Class III (GCCHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.58
+0.35 (2.03%)
May 9, 2025, 4:00 PM EDT
GCCHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.35% |
| 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% |
| Mar 25, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.34% |
| Mar 24, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.29% |
| Mar 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.91% |
| Mar 20, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.67% |
| Mar 19, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 1.14% |
| Mar 18, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.51% |
| Mar 17, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 2.67% |
| Mar 14, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 2.20% |
| Mar 13, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.64% |
| Mar 12, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.35% |
| Mar 11, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.23% |
| Mar 10, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -2.05% |
| Mar 7, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 2.45% |
| Mar 6, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.35% |
| Mar 5, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 3.61% |
| Mar 4, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.06% |
| Mar 3, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -3.48% |
| Feb 28, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -3.47% |