GMO Climate Change Fund Class I (GCCLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.58
+0.23 (0.81%)
At close: Feb 13, 2026
GCCLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.81% |
| Feb 12, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -2.38% |
| Feb 11, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 1.26% |
| Feb 10, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.24% |
| Feb 9, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 1.49% |
| Feb 6, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 3.07% |
| Feb 5, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -2.84% |
| Feb 4, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.82% |
| Feb 3, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 1.31% |
| Feb 2, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.07% |
| Jan 30, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -3.23% |
| Jan 29, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.59% |
| Jan 28, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.77% |
| Jan 27, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 1.54% |
| Jan 26, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.54% |
| Jan 23, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.61% |
| Jan 22, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 2.10% |
| Jan 21, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 2.54% |
| Jan 20, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -1.05% |
| Jan 16, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.56% |
| Jan 15, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.34% |
| Jan 14, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.22% |
| Jan 13, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.75% |
| Jan 12, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 1.76% |
| Jan 9, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 1.16% |
| Jan 8, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.12% |
| Jan 7, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -1.41% |
| Jan 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.96% |
| Jan 5, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.50% |
| Jan 2, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 2.95% |
| Dec 31, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.71% |
| Dec 30, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.71% |
| Dec 29, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.82% |
| Dec 26, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.12% |
| Dec 24, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.63% |
| Dec 23, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.04% |
| Dec 22, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.96% |
| Dec 19, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.22% |
| Dec 18, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.90% |
| Dec 17, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.81% |
| Dec 16, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.60% |
| Dec 15, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.24% |
| Dec 12, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -3.45% |
| Dec 11, 2025 | 25.40 | 25.40 | 25.40 | 25.76 | 25.40 | 1.10% |
| Dec 10, 2025 | 25.12 | 25.12 | 25.12 | 25.48 | 25.12 | 1.88% |
| Dec 9, 2025 | 24.66 | 24.66 | 24.66 | 25.01 | 24.66 | -0.56% |
| Dec 8, 2025 | 24.80 | 24.80 | 24.80 | 25.15 | 24.80 | -0.12% |
| Dec 5, 2025 | 24.83 | 24.83 | 24.83 | 25.18 | 24.83 | -0.28% |
| Dec 4, 2025 | 24.90 | 24.90 | 24.90 | 25.25 | 24.90 | 0.08% |
| Dec 3, 2025 | 24.88 | 24.88 | 24.88 | 25.23 | 24.88 | 0.80% |