GMO-Usonian Japan Value Creation VI (GMAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.57
-0.09 (-0.30%)
At close: Jul 8, 2026
GMAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 15, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 29.37 | 1.74% |
| Jun 12, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 28.87 | - |
| Jun 11, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 28.87 | 1.98% |
| Jun 10, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 28.31 | -1.45% |
| Jun 9, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 28.73 | -0.97% |
| Jun 8, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.01 | -0.60% |
| Jun 5, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 29.18 | -2.01% |
| Jun 4, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 29.78 | -0.65% |
| Jun 3, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 29.97 | 1.64% |
| Jun 2, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 29.49 | -0.75% |
| Jun 1, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 29.71 | -0.42% |
| May 29, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 29.84 | 1.51% |
| May 28, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 29.39 | 1.20% |
| May 27, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 29.04 | -0.47% |
| May 26, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 29.18 | 2.27% |
| May 22, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 28.53 | 0.13% |
| May 21, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 28.49 | 0.55% |
| May 20, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 28.34 | -0.75% |
| May 19, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 28.55 | -0.13% |
| May 18, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 28.59 | -1.70% |
| May 15, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 29.08 | -0.83% |
| May 14, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 29.33 | -0.10% |
| May 13, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 29.35 | 1.10% |
| May 12, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 29.04 | 0.30% |
| May 11, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 28.95 | 0.33% |
| May 8, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 28.85 | 3.01% |
| May 7, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.01 | 3.06% |
| May 6, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 27.18 | - |
| May 5, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 27.18 | - |
| May 4, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 27.18 | - |
| May 1, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 27.18 | -0.14% |
| Apr 30, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 27.22 | 1.01% |
| Apr 29, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 26.95 | - |
| Apr 28, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 26.95 | 1.46% |
| Apr 27, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 26.56 | -0.33% |