GMO Climate Change I (GCCLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.17
-0.56 (-2.18%)
At close: Oct 14, 2026
GCCLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.16% |
| Oct 14, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -2.18% |
| Oct 13, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.90% |
| Oct 12, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.93% |
| Oct 9, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.19% |
| Oct 8, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.46% |
| Oct 7, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -2.12% |
| Oct 6, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1.46% |
| Oct 5, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.31% |
| Oct 2, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 1.84% |
| Oct 1, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.39% |
| Sep 30, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.58% |
| Sep 29, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.19% |
| Sep 28, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.33% |
| Sep 25, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.69% |
| Sep 24, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -1.81% |
| Sep 23, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -2.10% |
| Sep 22, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.48% |
| Sep 21, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.86% |
| Sep 18, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -1.36% |
| Sep 17, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 1.99% |
| Sep 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.93% |
| Sep 15, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.30% |
| Sep 14, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -2.11% |
| Sep 11, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.11% |
| Sep 10, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -1.57% |
| Sep 9, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.85% |
| Sep 8, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.57% |
| Sep 4, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| Sep 3, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.68% |
| Sep 2, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 0.61% |
| Sep 1, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.54% |
| Aug 31, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.36% |
| Aug 28, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.92% |
| Aug 27, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.36% |
| Aug 26, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.36% |
| Aug 25, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.04% |
| Aug 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.53% |
| Aug 21, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.90% |
| Aug 20, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.85% |
| Aug 19, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 1.15% |
| Aug 18, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -2.45% |
| Aug 17, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.11% |
| Aug 14, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.42% |
| Aug 13, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.14% |
| Aug 12, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.46% |
| Aug 11, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.36% |
| Aug 10, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.42% |
| Aug 7, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 1.62% |
| Aug 6, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.96% |