GMO Resources I (GEACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.01
-0.11 (-0.61%)
Jun 27, 2025, 4:00 PM EDT
GEACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.33% |
| Jun 27, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.61% |
| Jun 26, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 2.55% |
| Jun 25, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.90% |
| Jun 24, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| Jun 23, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -1.00% |
| Jun 20, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.77% |
| Jun 18, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| Jun 17, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -3.25% |
| Jun 16, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.70% |
| Jun 13, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 2.19% |
| Jun 12, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.11% |
| Jun 11, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.72% |
| Jun 10, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 2.09% |
| Jun 9, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.80% |
| Jun 6, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 1.50% |
| Jun 5, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.99% |
| Jun 4, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.87% |
| Jun 3, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1.71% |
| Jun 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.77% |
| May 30, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.47% |
| May 29, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.30% |
| May 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.76% |
| May 27, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.53% |
| May 23, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.07% |
| May 22, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -2.73% |
| May 21, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -2.05% |
| May 20, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.23% |
| May 19, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.07% |
| May 16, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.50% |
| May 15, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.61% |
| May 14, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.33% |
| May 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.15% |
| May 12, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 4.12% |
| May 9, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 2.13% |
| May 8, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 2.95% |
| May 7, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.06% |
| May 6, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.95% |
| May 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.68% |
| May 2, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.77% |
| May 1, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.89% |
| Apr 30, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -2.37% |
| Apr 29, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.50% |
| Apr 28, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.06% |
| Apr 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.50% |
| Apr 24, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.91% |
| Apr 23, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.13% |
| Apr 22, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 2.01% |
| Apr 21, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -1.41% |
| Apr 17, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 2.09% |