GMO Climate Change Fund Class I (GCCLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.50
+0.22 (1.08%)
Jul 18, 2025, 4:00 PM EDT
GCCLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.08% |
| Jul 17, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.95% |
| Jul 16, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -1.28% |
| Jul 15, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.29% |
| Jul 14, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.10% |
| Jul 11, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.40% |
| Jul 10, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.52% |
| Jul 9, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.14% |
| Jul 8, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.25% |
| Jul 7, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -1.75% |
| Jul 3, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 3.27% |
| Jul 2, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.79% |
| Jul 1, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 2.16% |
| Jun 30, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.32% |
| Jun 27, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.47% |
| Jun 26, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 2.37% |
| Jun 25, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.38% |
| Jun 24, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 2.53% |
| Jun 23, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.22% |
| Jun 20, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.71% |
| Jun 18, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.38% |
| Jun 17, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -5.73% |
| Jun 16, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.68% |
| Jun 13, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.95% |
| Jun 12, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.11% |
| Jun 11, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.16% |
| Jun 10, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 2.06% |
| Jun 9, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.76% |
| Jun 6, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.44% |
| Jun 5, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.61% |
| Jun 4, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.22% |
| Jun 3, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 2.16% |
| Jun 2, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.62% |
| May 30, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| May 29, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.40% |
| May 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.79% |
| May 27, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.49% |
| May 23, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.58% |
| May 22, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -4.08% |
| May 21, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -2.79% |
| May 20, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.38% |
| May 19, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -1.33% |
| May 16, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.69% |
| May 15, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1.01% |
| May 14, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.11% |
| May 13, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 2.62% |
| May 12, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 4.21% |
| May 9, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 2.03% |
| May 8, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 2.75% |
| May 7, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.12% |