GMO Climate Change Fund Class I (GCCLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.94
+0.38 (2.16%)
Jun 3, 2025, 4:00 PM EDT
GCCLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |