GMO U.S. Opportunistic Value III (PPADX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.02
-0.06 (-0.28%)
May 9, 2025, 4:00 PM EDT
PPADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.15% |
| May 7, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.34% |
| May 6, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.81% |
| May 5, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.43% |
| May 2, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 1.74% |
| May 1, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.43% |
| Apr 30, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.05% |
| Apr 29, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.29% |
| Apr 28, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.19% |
| Apr 25, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.19% |
| Apr 24, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 1.52% |
| Apr 23, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.74% |
| Apr 22, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 2.43% |
| Apr 21, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.59% |
| Apr 17, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.01% |
| Apr 16, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -1.24% |
| Apr 15, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.30% |
| Apr 14, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.85% |
| Apr 11, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.52% |
| Apr 10, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -3.57% |
| Apr 9, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 6.90% |
| Apr 8, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.75% |
| Apr 7, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.82% |
| Apr 4, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -5.26% |
| Apr 3, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -4.87% |
| Apr 2, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.69% |
| Apr 1, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.28% |
| Mar 31, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.88% |
| Mar 28, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -1.38% |
| Mar 27, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.50% |
| Mar 26, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.18% |
| Mar 25, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.32% |
| Mar 24, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 1.39% |
| Mar 21, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.37% |
| Mar 20, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.18% |
| Mar 19, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.79% |
| Mar 18, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.05% |
| Mar 17, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1.03% |
| Mar 14, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.62% |
| Mar 13, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.90% |
| Mar 12, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.89% |
| Mar 11, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -1.74% |
| Mar 10, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -1.18% |
| Mar 7, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.24% |
| Mar 6, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| Mar 5, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.79% |
| Mar 4, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -1.91% |
| Mar 3, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -1.34% |
| Feb 28, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.90% |
| Feb 27, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.36% |