GMO U.S. Opportunistic Value I (PPAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.60
+0.04 (0.16%)
At close: Aug 26, 2026
PPAEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.16% |
| Aug 25, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| Aug 24, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.41% |
| Aug 21, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.74% |
| Aug 20, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.86% |
| Aug 19, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.95% |
| Aug 18, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.29% |
| Aug 17, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -1.22% |
| Aug 14, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.20% |
| Aug 13, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.83% |
| Aug 12, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.29% |
| Aug 11, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.04% |
| Aug 10, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.58% |
| Aug 7, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.54% |
| Aug 6, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.25% |
| Aug 5, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.46% |
| Aug 4, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.84% |
| Aug 3, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.23% |
| Jul 31, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.25% |
| Jul 30, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.30% |
| Jul 29, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.63% |
| Jul 28, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1.24% |
| Jul 27, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.73% |
| Jul 24, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 1.04% |
| Jul 23, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.77% |
| Jul 22, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.13% |
| Jul 21, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.43% |
| Jul 20, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.34% |
| Jul 17, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.34% |
| Jul 16, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.91% |
| Jul 15, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.52% |
| Jul 14, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.82% |
| Jul 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.78% |
| Jul 10, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.83% |
| Jul 9, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.57% |
| Jul 8, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.22% |
| Jul 7, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 1.10% |
| Jul 6, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 22.73 | -0.17% |
| Jul 2, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 22.77 | 0.92% |
| Jul 1, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 22.56 | 1.18% |
| Jun 30, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 22.30 | -0.71% |
| Jun 29, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 22.46 | -0.25% |
| Jun 26, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 22.51 | 1.10% |
| Jun 25, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 22.27 | -0.09% |
| Jun 24, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 22.29 | 0.04% |
| Jun 23, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 22.28 | 0.76% |
| Jun 22, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 22.11 | 0.05% |
| Jun 18, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 22.10 | -0.38% |
| Jun 17, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 22.18 | -1.92% |
| Jun 16, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 22.62 | 0.17% |