GMO Climate Change Fund Class III (GCCHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.35
-0.36 (-1.17%)
At close: May 18, 2026
GCCHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -2.87% |
| May 18, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -1.17% |
| May 15, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -1.54% |
| May 14, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.81% |
| May 13, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.91% |
| May 12, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -1.70% |
| May 11, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.84% |
| May 8, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 1.51% |
| May 7, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -1.23% |
| May 6, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.33% |
| May 5, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.79% |
| May 4, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.43% |
| May 1, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.20% |
| Apr 30, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 2.82% |
| Apr 29, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.37% |
| Apr 28, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.87% |
| Apr 27, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.37% |
| Apr 24, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.30% |
| Apr 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.51% |
| Apr 22, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.40% |
| Apr 21, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.10% |
| Apr 20, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.58% |
| Apr 17, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.10% |
| Apr 16, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 1.47% |
| Apr 15, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.21% |
| Apr 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.76% |
| Apr 13, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.56% |
| Apr 10, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.18% |
| Apr 9, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| Apr 8, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 3.70% |
| Apr 7, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.36% |
| Apr 6, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.75% |
| Apr 2, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.85% |
| Apr 1, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.08% |
| Mar 31, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 3.85% |
| Mar 30, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -1.04% |
| Mar 27, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.11% |
| Mar 26, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -2.63% |
| Mar 25, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 2.29% |
| Mar 24, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 1.76% |
| Mar 23, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.83% |
| Mar 20, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -2.09% |
| Mar 19, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.04% |
| Mar 18, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.33% |
| Mar 17, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 1.80% |
| Mar 16, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1.41% |
| Mar 13, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -1.17% |
| Mar 12, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -1.63% |
| Mar 11, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.60% |
| Mar 10, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.32% |