GMO-Usonian Japan Value Creation VI (GMAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.78
-0.38 (-1.40%)
At close: Apr 2, 2026
GMAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -1.40% |
| Apr 1, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 2.65% |
| Mar 31, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 3.44% |
| Mar 30, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.31% |
| Mar 27, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.00% |
| Mar 26, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -1.71% |
| Mar 25, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 2.21% |
| Mar 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.35% |
| Mar 23, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -1.53% |
| Mar 19, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.34% |
| Mar 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% |
| Mar 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.04% |
| Mar 16, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 1.62% |
| Mar 13, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.50% |
| Mar 12, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -3.19% |
| Mar 11, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -1.03% |
| Mar 10, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.55% |
| Mar 9, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.41% |
| Mar 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.17% |
| Mar 5, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -2.08% |
| Mar 4, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.29% |
| Mar 3, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -3.97% |
| Mar 2, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -2.00% |
| Feb 27, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.86% |
| Feb 26, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.38% |
| Feb 25, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.90% |
| Feb 24, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.66% |
| Feb 23, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| Feb 20, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.42% |
| Feb 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.10% |
| Feb 18, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.03% |
| Feb 17, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.21% |
| Feb 13, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.31% |
| Feb 12, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.59% |
| Feb 11, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| Feb 10, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.91% |
| Feb 9, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.95% |
| Feb 6, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 3.34% |
| Feb 5, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.04% |
| Feb 4, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.72% |
| Feb 3, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.84% |
| Feb 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.04% |
| Jan 30, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.30% |
| Jan 29, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.27% |
| Jan 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.21% |
| Jan 27, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.84% |
| Jan 26, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.27% |
| Jan 23, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.38% |
| Jan 22, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.77% |
| Jan 21, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |