Gmo Trust - Gmo Multi-asset Credit Fund (GMCHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.36
-0.04 (-0.20%)
At close: Jul 15, 2025
GMCHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| Jul 16, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.15% |
| Jul 15, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.20% |
| Jul 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Jul 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.20% |
| Jul 10, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| Jul 9, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.25% |
| Jul 8, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.10% |
| Jul 7, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.15% |
| Jul 3, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.05% |
| Jul 2, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| Jul 1, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| Jun 30, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.25% |
| Jun 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.05% |
| Jun 26, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.20% |
| Jun 25, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.10% |
| Jun 24, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.20% |
| Jun 23, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.30% |
| Jun 20, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.10% |
| Jun 18, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.05% |
| Jun 17, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.10% |
| Jun 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.05% |
| Jun 13, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.25% |
| Jun 12, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.15% |
| Jun 11, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.30% |
| Jun 10, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.10% |
| Jun 9, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.15% |
| Jun 6, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.40% |
| Jun 5, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.10% |
| Jun 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.40% |
| Jun 3, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.05% |
| Jun 2, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.10% |
| May 30, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.15% |
| May 29, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.20% |
| May 28, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.15% |
| May 27, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.40% |