Skip to main content
logo
GMO-Usonian Japan Value Creation VI (GMAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.85
+0.40 (1.46%)
At close: Apr 28, 2026

GMAHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202627.8527.8527.8527.8527.851.46%
Apr 27, 202627.4527.4527.4527.4527.45-0.33%
Apr 24, 202627.5427.5427.5427.5427.541.29%
Apr 23, 202627.1927.1927.1927.1927.19-1.41%
Apr 22, 202627.5827.5827.5827.5827.580.58%
Apr 21, 202627.4227.4227.4227.4227.42-1.19%
Apr 20, 202627.7527.7527.7527.7527.75-0.29%
Apr 17, 202627.8327.8327.8327.8327.830.43%
Apr 16, 202627.7127.7127.7127.7127.71-
Apr 15, 202627.7127.7127.7127.7127.71-0.68%
Apr 14, 202627.9027.9027.9027.9027.900.58%
Apr 13, 202627.7427.7427.7427.7427.740.29%
Apr 10, 202627.6627.6627.6627.6627.66-0.65%
Apr 9, 202627.8427.8427.8427.8427.84-1.35%
Apr 8, 202628.2228.2228.2228.2228.224.67%
Apr 7, 202626.9626.9626.9626.9626.960.41%
Apr 6, 202626.8526.8526.8526.8526.850.26%
Apr 2, 202626.7826.7826.7826.7826.78-1.40%
Apr 1, 202627.1627.1627.1627.1627.162.65%
Mar 31, 202626.4626.4626.4626.4626.463.44%
Mar 30, 202625.5825.5825.5825.5825.58-0.31%
Mar 27, 202625.6625.6625.6625.6625.66-1.00%
Mar 26, 202625.9225.9225.9225.9225.92-1.71%
Mar 25, 202626.3726.3726.3726.3726.372.21%
Mar 24, 202625.8025.8025.8025.8025.800.35%
Mar 23, 202625.7125.7125.7125.7125.71-1.53%
Mar 19, 202626.1126.1126.1126.1126.11-0.34%
Mar 18, 202626.2026.2026.2026.2026.20-0.76%
Mar 17, 202626.4026.4026.4026.4026.40-0.04%
Mar 16, 202626.4126.4126.4126.4126.411.62%
Mar 13, 202625.9925.9925.9925.9925.99-0.50%
Mar 12, 202626.1226.1226.1226.1226.12-3.19%
Mar 11, 202626.9826.9826.9826.9826.98-1.03%
Mar 10, 202627.2627.2627.2627.2627.260.55%
Mar 9, 202627.1127.1127.1127.1127.110.41%
Mar 6, 202627.0027.0027.0027.0027.00-1.17%
Mar 5, 202627.3227.3227.3227.3227.32-2.08%
Mar 4, 202627.9027.9027.9027.9027.900.29%
Mar 3, 202627.8227.8227.8227.8227.82-3.97%
Mar 2, 202628.9728.9728.9728.9728.97-2.00%
Feb 27, 202629.5629.5629.5629.5629.561.86%
Feb 26, 202629.0229.0229.0229.0229.02-0.38%
Feb 25, 202629.1329.1329.1329.1329.130.90%
Feb 24, 202628.8728.8728.8728.8728.870.66%
Feb 23, 202628.6828.6828.6828.6828.68-
Feb 20, 202628.6828.6828.6828.6828.68-0.42%
Feb 19, 202628.8028.8028.8028.8028.800.10%
Feb 18, 202628.7728.7728.7728.7728.77-0.03%
Feb 17, 202628.7828.7828.7828.7828.78-0.21%
Feb 13, 202628.8428.8428.8428.8428.840.31%