GMO U.S. Opportunistic Value R6 (PPAJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.01
+0.24 (1.16%)
May 8, 2025, 4:00 PM EDT
PPAJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.43% |
| May 8, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.16% |
| May 7, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.39% |
| May 6, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.81% |
| May 5, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.43% |
| May 2, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.70% |
| May 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.43% |
| Apr 30, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.05% |
| Apr 29, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.34% |
| 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 | -0.24% |
| Apr 24, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.58% |
| Apr 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.69% |
| Apr 22, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 2.44% |
| 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 | -1.25% |
| Apr 15, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.25% |
| Apr 14, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.80% |
| Apr 11, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.53% |
| 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 | -1.75% |
| Apr 7, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.82% |
| Apr 4, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -5.28% |
| Apr 3, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -4.84% |
| Apr 2, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.70% |
| Apr 1, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.32% |
| Mar 31, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.93% |
| Mar 28, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -1.43% |
| Mar 27, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.50% |
| Mar 26, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.23% |
| Mar 25, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.37% |
| Mar 24, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.44% |
| 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 | -0.23% |
| Mar 19, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.84% |
| Mar 18, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.05% |
| Mar 17, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 1.03% |
| Mar 14, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 1.57% |
| Mar 13, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.85% |
| Mar 12, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.94% |
| Mar 11, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -1.70% |
| Mar 10, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -1.18% |
| Mar 7, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 1.24% |
| 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 | 0.74% |
| Mar 4, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.87% |
| 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 | 0.91% |