GMO Climate Change III (GCCHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.25
+0.03 (0.12%)
At close: Oct 15, 2026
GCCHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.12% |
| Oct 14, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -2.17% |
| Oct 13, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.94% |
| Oct 12, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.93% |
| Oct 9, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.16% |
| Oct 8, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.46% |
| Oct 7, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -2.12% |
| Oct 6, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.46% |
| Oct 5, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.31% |
| Oct 2, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.87% |
| Oct 1, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.43% |
| Sep 30, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.54% |
| Sep 29, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.23% |
| Sep 28, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -1.33% |
| Sep 25, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.73% |
| Sep 24, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -1.84% |
| Sep 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.10% |
| Sep 22, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.52% |
| Sep 21, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.82% |
| Sep 18, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -1.32% |
| Sep 17, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 1.99% |
| Sep 16, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.97% |
| Sep 15, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.30% |
| Sep 14, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -2.10% |
| Sep 11, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.11% |
| Sep 10, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -1.57% |
| Sep 9, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.85% |
| Sep 8, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.60% |
| Sep 4, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.04% |
| Sep 3, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.68% |
| Sep 2, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.61% |
| Sep 1, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.54% |
| Aug 31, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.32% |
| Aug 28, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.96% |
| Aug 27, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.36% |
| Aug 26, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.36% |
| Aug 25, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.04% |
| Aug 24, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.53% |
| Aug 21, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.93% |
| Aug 20, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.85% |
| Aug 19, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 1.11% |
| Aug 18, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -2.45% |
| Aug 17, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.10% |
| Aug 14, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.46% |
| Aug 13, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.14% |
| Aug 12, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.46% |
| Aug 11, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.32% |
| Aug 10, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.42% |
| Aug 7, 2026 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 1.65% |
| Aug 6, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.99% |