GMO-Usonian Japan Value Creation VI (GMAHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.82
-0.18 (-0.82%)
May 8, 2025, 4:00 PM EDT
GMAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 25, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.46% |
| Mar 24, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.65% |
| Mar 21, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.23% |
| Mar 20, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| Mar 19, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 1.02% |
| Mar 18, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.14% |
| Mar 17, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1.22% |
| Mar 14, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.43% |
| Mar 13, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.29% |
| Mar 12, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.21% |
| Mar 11, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.05% |
| Mar 10, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -1.28% |
| Mar 7, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.44% |
| Mar 6, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.24% |
| Mar 5, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 1.71% |
| Mar 4, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.05% |
| Mar 3, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.25% |
| Feb 28, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.29% |
| Feb 27, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.39% |