GMO U.S. Opportunistic Value I (PPAEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.94
-0.06 (-0.29%)
May 9, 2025, 4:00 PM EDT
PPAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.29% |
| May 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.16% |
| May 7, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.39% |
| May 6, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.86% |
| May 5, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.38% |
| May 2, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.70% |
| May 1, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.44% |
| Apr 30, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.05% |
| Apr 29, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.29% |
| Apr 28, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.19% |
| Apr 25, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.19% |
| Apr 24, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.53% |
| Apr 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.74% |
| Apr 22, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 2.39% |
| Apr 21, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.55% |
| Apr 17, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.96% |
| Apr 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.20% |
| Apr 15, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.30% |
| Apr 14, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.85% |
| Apr 11, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.48% |
| Apr 10, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -3.54% |
| Apr 9, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 6.88% |
| Apr 8, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -1.70% |
| Apr 7, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.82% |
| Apr 4, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -5.28% |
| Apr 3, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -4.89% |
| Apr 2, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.74% |
| Apr 1, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.32% |
| Mar 31, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.89% |
| Mar 28, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -1.38% |
| Mar 27, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.50% |
| Mar 26, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.18% |
| Mar 25, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.32% |
| Mar 24, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.39% |
| Mar 21, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.37% |
| Mar 20, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.18% |
| Mar 19, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.79% |
| Mar 18, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Mar 17, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.99% |
| Mar 14, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 1.62% |
| Mar 13, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.90% |
| Mar 12, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.89% |
| Mar 11, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.75% |
| Mar 10, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -1.14% |
| Mar 7, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.20% |
| Mar 6, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| Mar 5, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.79% |
| Mar 4, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -1.91% |
| Mar 3, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.35% |
| Feb 28, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.95% |