GMO-Usonian Japan Value Creation VI (GMAHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.88
-0.26 (-1.12%)
Jun 5, 2025, 4:00 PM EDT
GMAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.12% |
| Jun 4, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.09% |
| Jun 3, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.94% |
| Jun 2, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.70% |
| May 30, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.83% |
| May 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.22% |
| May 28, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.34% |
| May 27, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 1.18% |
| May 23, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.93% |
| May 22, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.22% |
| May 21, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.27% |
| May 20, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.04% |
| May 19, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.80% |
| May 16, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.54% |
| May 15, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.91% |
| May 14, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.08% |
| May 13, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.22% |
| May 12, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 1.77% |
| May 9, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.73% |
| May 8, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.82% |
| May 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.23% |
| May 6, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| May 5, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| May 2, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.46% |
| May 1, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.04% |
| Apr 30, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.68% |
| Apr 29, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| Apr 28, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 1.86% |
| Apr 25, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.19% |
| Apr 24, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.79% |
| Apr 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.09% |
| Apr 22, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.66% |
| Apr 21, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.57% |
| Apr 17, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.46% |
| Apr 16, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.53% |
| Apr 15, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.44% |
| Apr 14, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.63% |
| Apr 11, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.70% |
| Apr 10, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.15% |
| Apr 9, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 4.17% |
| Apr 8, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 2.02% |
| Apr 7, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -3.09% |
| Apr 4, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -5.13% |
| Apr 3, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -2.53% |
| Apr 2, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.62% |
| Apr 1, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.28% |
| Mar 31, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.80% |
| Mar 28, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.11% |
| Mar 27, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.65% |
| Mar 26, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.79% |