GMO Climate Change Fund Class I (GCCLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.56
+0.35 (2.03%)
May 9, 2025, 4:00 PM EDT
GCCLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 6, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.21% |
| May 5, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -1.02% |
| May 2, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1.70% |
| May 1, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.92% |
| Apr 30, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -1.33% |
| Apr 29, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.18% |
| Apr 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.12% |
| Apr 25, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.29% |
| Apr 24, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 2.65% |
| Apr 23, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.19% |
| Apr 22, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 2.39% |
| Apr 21, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.78% |
| Apr 17, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 1.29% |
| Apr 16, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.64% |
| Apr 15, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.76% |
| Apr 14, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.48% |
| Apr 11, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 3.26% |
| Apr 10, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -4.15% |
| Apr 9, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 9.80% |
| Apr 8, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -4.16% |
| Apr 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% |
| Apr 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.24% |
| Apr 3, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -4.35% |
| Apr 2, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.60% |
| Apr 1, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.97% |
| Mar 31, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -1.55% |
| Mar 28, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -2.16% |
| Mar 27, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.64% |
| Mar 26, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.93% |
| Mar 25, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.34% |
| Mar 24, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.29% |
| Mar 21, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.91% |
| Mar 20, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.68% |
| Mar 19, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 1.08% |
| Mar 18, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.45% |
| Mar 17, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 2.68% |
| Mar 14, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 2.20% |
| Mar 13, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.64% |
| Mar 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.35% |
| Mar 11, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.23% |
| Mar 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.05% |
| Mar 7, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 2.45% |
| Mar 6, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.35% |
| Mar 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3.61% |
| Mar 4, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.12% |
| Mar 3, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -3.43% |
| Feb 28, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -3.48% |