GMO Climate Change Fund Class III (GCCHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.38
-0.06 (-0.29%)
Jul 15, 2025, 4:00 PM EDT
GCCHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.28% |
| Jul 15, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.29% |
| Jul 14, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.15% |
| Jul 11, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.45% |
| Jul 10, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.57% |
| Jul 9, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.09% |
| Jul 8, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.25% |
| Jul 7, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.75% |
| Jul 3, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 3.31% |
| Jul 2, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 2.73% |
| Jul 1, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 2.16% |
| Jun 30, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.32% |
| Jun 27, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.42% |
| Jun 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.37% |
| Jun 25, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.43% |
| Jun 24, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 2.53% |
| Jun 23, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.22% |
| Jun 20, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.71% |
| Jun 18, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.44% |
| Jun 17, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -5.78% |
| Jun 16, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 1.73% |
| Jun 13, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.90% |
| Jun 12, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.16% |
| Jun 11, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.16% |
| Jun 10, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 2.00% |
| Jun 9, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.76% |
| Jun 6, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1.49% |
| 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% |