GMO-Usonian Japan Value Creation VI (GMAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.59
+0.10 (0.33%)
At close: Oct 15, 2026
GMAHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.33% |
| Oct 14, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -1.20% |
| Oct 13, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.52% |
| Oct 12, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| Oct 9, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.89% |
| Oct 8, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -1.33% |
| Oct 7, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.36% |
| Oct 6, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.45% |
| Oct 5, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.23% |
| Oct 2, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.92% |
| Oct 1, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.81% |
| Sep 30, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.42% |
| Sep 29, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.81% |
| Sep 28, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.51% |
| Sep 25, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 2.20% |
| Sep 24, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.94% |
| Sep 23, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| Sep 22, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| Sep 21, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| Sep 18, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.69% |
| Sep 17, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 1.72% |
| Sep 16, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.26% |
| Sep 15, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.42% |
| Sep 14, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.03% |
| Sep 11, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 1.58% |
| Sep 10, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.91% |
| Sep 9, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.26% |
| Sep 8, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -1.10% |
| Sep 4, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| Sep 3, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 1.85% |
| Sep 2, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.26% |
| Sep 1, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.07% |
| Aug 31, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.43% |
| Aug 28, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.39% |
| Aug 27, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.43% |
| Aug 26, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.07% |
| Aug 25, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.60% |
| Aug 24, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.07% |
| Aug 21, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.87% |
| Aug 20, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.03% |
| Aug 19, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.23% |
| Aug 18, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -2.16% |
| Aug 17, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -1.51% |
| Aug 14, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.06% |
| Aug 13, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.55% |
| Aug 12, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 1.51% |
| Aug 11, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| Aug 10, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -1.81% |
| Aug 7, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.65% |
| Aug 6, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.23% |