Gmo Trust - Gmo Multi-asset Credit Fund (GMCHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.16
+0.04 (0.19%)
At close: Feb 13, 2026
GMCHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.19% |
| Feb 12, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.24% |
| Feb 11, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.09% |
| Feb 10, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.19% |
| Feb 9, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.05% |
| Feb 6, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.05% |
| Feb 5, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.24% |
| Feb 4, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.05% |
| Feb 3, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.05% |
| Feb 2, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.10% |
| Jan 30, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.05% |
| Jan 29, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.10% |
| Jan 28, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.10% |
| Jan 27, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.05% |
| Jan 26, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.10% |
| Jan 23, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.10% |
| Jan 22, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.05% |
| Jan 21, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.24% |
| Jan 20, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.19% |
| Jan 16, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.10% |
| Jan 15, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.05% |
| Jan 14, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.10% |
| Jan 13, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.05% |
| Jan 12, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| Jan 9, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.05% |
| Jan 8, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.10% |
| Jan 7, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| Jan 6, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.05% |
| Jan 5, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.38% |
| Jan 2, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.05% |
| Dec 31, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.10% |
| Dec 30, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| Dec 29, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -2.48% |
| Dec 26, 2025 | 20.83 | 20.83 | 20.83 | 21.38 | 20.83 | 0.05% |
| Dec 24, 2025 | 20.82 | 20.82 | 20.82 | 21.37 | 20.82 | 0.14% |
| Dec 23, 2025 | 20.79 | 20.79 | 20.79 | 21.34 | 20.79 | - |
| Dec 22, 2025 | 20.79 | 20.79 | 20.79 | 21.34 | 20.79 | - |
| Dec 19, 2025 | 20.79 | 20.79 | 20.79 | 21.34 | 20.79 | -0.09% |
| Dec 18, 2025 | 20.81 | 20.81 | 20.81 | 21.36 | 20.81 | 0.14% |
| Dec 17, 2025 | 20.78 | 20.78 | 20.78 | 21.33 | 20.78 | -0.05% |
| Dec 16, 2025 | 20.79 | 20.79 | 20.79 | 21.34 | 20.79 | 0.09% |
| Dec 15, 2025 | 20.78 | 20.78 | 20.78 | 21.32 | 20.77 | 0.09% |
| Dec 12, 2025 | 20.76 | 20.76 | 20.76 | 21.30 | 20.76 | -0.05% |
| Dec 11, 2025 | 20.77 | 20.77 | 20.77 | 21.31 | 20.76 | 0.14% |
| Dec 10, 2025 | 20.74 | 20.74 | 20.74 | 21.28 | 20.74 | 0.14% |
| Dec 9, 2025 | 20.71 | 20.71 | 20.71 | 21.25 | 20.71 | -0.14% |
| Dec 8, 2025 | 20.74 | 20.74 | 20.74 | 21.28 | 20.74 | -0.09% |
| Dec 5, 2025 | 20.76 | 20.76 | 20.76 | 21.30 | 20.76 | -0.05% |
| Dec 4, 2025 | 20.77 | 20.77 | 20.77 | 21.31 | 20.76 | -0.09% |
| Dec 3, 2025 | 20.78 | 20.78 | 20.78 | 21.33 | 20.78 | 0.09% |