GMO-Usonian Japan Value Creation VI (GMAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.27
-0.02 (-0.07%)
At close: Aug 26, 2026
GMAHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.23% |
| Aug 4, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.69% |
| Aug 3, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.76% |
| Jul 31, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -1.85% |
| Jul 30, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 3.43% |
| Jul 29, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.64% |
| Jul 28, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.91% |
| Jul 27, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 1.53% |
| Jul 24, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.48% |
| Jul 23, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -1.58% |
| Jul 22, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.34% |
| Jul 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.57% |
| Jul 20, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| Jul 17, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.95% |
| Jul 16, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.37% |
| Jul 15, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.07% |
| Jul 14, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 1.40% |
| Jul 13, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.38% |
| Jul 10, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.47% |
| Jul 9, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| Jul 8, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.30% |
| Jul 7, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -1.63% |
| Jul 6, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 2.66% |
| Jul 2, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 1.87% |
| Jul 1, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.87% |
| Jun 30, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 29.08 | -0.69% |
| Jun 29, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 29.29 | 1.07% |
| Jun 26, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 28.98 | 1.42% |
| Jun 25, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 28.57 | -0.24% |
| Jun 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 28.64 | -0.17% |
| Jun 23, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 28.69 | -3.45% |
| Jun 22, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 29.71 | 0.56% |
| Jun 18, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 29.55 | 1.03% |
| Jun 17, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 29.25 | 0.46% |
| Jun 16, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 29.11 | -0.89% |