GMO Climate Change I (GCCLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.01
+0.97 (4.40%)
Aug 22, 2025, 4:00 PM EDT
GCCLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 4.40% |
| Aug 21, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.77% |
| Aug 20, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.58% |
| Aug 19, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.09% |
| Aug 18, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.82% |
| Aug 15, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 3.30% |
| Aug 14, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -1.03% |
| Aug 13, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.08% |
| Aug 12, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.92% |
| Aug 11, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.48% |
| Aug 8, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.53% |
| Aug 7, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.21% |
| Aug 6, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.31% |
| Aug 5, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 2.59% |
| Aug 4, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.65% |
| Aug 1, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -1.33% |
| Jul 31, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.88% |
| Jul 30, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.40% |
| Jul 29, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -1.62% |
| Jul 28, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.75% |
| Jul 25, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.09% |
| Jul 24, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.61% |
| Jul 23, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.71% |
| Jul 22, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 2.51% |
| Jul 21, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.93% |
| 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% |