GMO Climate Change III (GCCHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.04
+0.97 (4.40%)
Aug 22, 2025, 4:00 PM EDT
GCCHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 4.40% |
| Aug 21, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.76% |
| Aug 20, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.63% |
| Aug 19, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.09% |
| Aug 18, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.87% |
| Aug 15, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 3.25% |
| Aug 14, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.98% |
| Aug 13, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.08% |
| Aug 12, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 1.92% |
| Aug 11, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.48% |
| Aug 8, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.53% |
| Aug 7, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 2.21% |
| Aug 6, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.31% |
| Aug 5, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 2.58% |
| Aug 4, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.65% |
| Aug 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.33% |
| Jul 31, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.88% |
| Jul 30, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.40% |
| Jul 29, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.61% |
| Jul 28, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.75% |
| Jul 25, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.14% |
| Jul 24, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.56% |
| Jul 23, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.71% |
| Jul 22, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 2.51% |
| Jul 21, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.93% |
| Jul 18, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 1.08% |
| Jul 17, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.94% |
| 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% |