GMO U.S. Opportunistic Value R6 (PPAJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.00
-0.28 (-1.20%)
At close: Jul 8, 2026
PPAJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.20% |
| Jul 7, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.04% |
| Jul 6, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 23.04 | -0.12% |
| Jul 2, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 23.07 | 0.91% |
| Jul 1, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 22.86 | 1.21% |
| Jun 30, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 22.59 | -0.75% |
| Jun 29, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 22.76 | -0.25% |
| Jun 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 22.81 | 1.09% |
| Jun 25, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 22.57 | -0.04% |
| Jun 24, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 22.58 | - |
| Jun 23, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 22.58 | 0.80% |
| Jun 22, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 22.40 | 0.04% |
| Jun 18, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 22.39 | -0.42% |
| Jun 17, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 22.48 | -1.89% |
| Jun 16, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 22.92 | 0.16% |
| Jun 15, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 22.88 | -0.37% |
| Jun 12, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 22.96 | 0.74% |
| Jun 11, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 22.80 | 0.58% |
| Jun 10, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 22.66 | -0.50% |
| Jun 9, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 22.78 | 0.37% |
| Jun 8, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 22.69 | -0.33% |
| Jun 5, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 22.77 | -0.78% |
| Jun 4, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 22.95 | 1.00% |
| Jun 3, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 22.72 | -0.62% |
| Jun 2, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 22.86 | 0.17% |
| Jun 1, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 22.82 | -0.17% |
| May 29, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 22.86 | -0.08% |
| May 28, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 22.88 | 0.17% |
| May 27, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 22.84 | 0.12% |
| May 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 22.81 | -0.16% |
| May 22, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 22.85 | 1.25% |
| May 21, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 22.57 | 0.42% |
| May 20, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 22.47 | 0.68% |
| May 19, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 22.32 | -0.29% |
| May 18, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 22.39 | 0.59% |
| May 15, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 22.26 | -0.59% |
| May 14, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 22.39 | 0.17% |
| May 13, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 22.35 | 0.17% |
| May 12, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 22.31 | 0.04% |
| May 11, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 22.30 | -0.51% |
| May 8, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 22.42 | 0.34% |
| May 7, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 22.34 | -0.55% |
| May 6, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 22.47 | 0.64% |
| May 5, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 22.32 | 0.51% |
| May 4, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 22.21 | -0.97% |
| May 1, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 22.43 | -0.50% |
| Apr 30, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 22.54 | 1.31% |
| Apr 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.25 | 0.13% |
| Apr 28, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 22.22 | 0.17% |
| Apr 27, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 22.18 | 0.26% |