Canada markets open in 6 hours 56 minutes

GMO Climate Change III (GCCHX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.74+0.41 (+1.84%)
At close: 08:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202422.3322.3322.3322.3322.33-
May 01, 202421.7821.7821.7821.7821.78-
Apr 30, 202421.8721.8721.8721.8721.87-
Apr 29, 202422.4622.4622.4622.4622.46-
Apr 26, 202422.0822.0822.0822.0822.08-
Apr 25, 202421.7421.7421.7421.7421.74-
Apr 24, 202421.7721.7721.7721.7721.77-
Apr 23, 202421.7321.7321.7321.7321.73-
Apr 22, 202421.5421.5421.5421.5421.54-
Apr 19, 202421.4121.4121.4121.4121.41-
Apr 18, 202421.4321.4321.4321.4321.43-
Apr 17, 202421.5121.5121.5121.5121.51-
Apr 16, 202421.6021.6021.6021.6021.60-
Apr 15, 202421.8821.8821.8821.8821.88-
Apr 12, 202422.3022.3022.3022.3022.30-
Apr 11, 202422.9122.9122.9122.9122.91-
Apr 10, 202423.0423.0423.0423.0423.04-
Apr 09, 202423.4523.4523.4523.4523.45-
Apr 08, 202422.9222.9222.9222.9222.92-
Apr 05, 202422.7022.7022.7022.7022.70-
Apr 04, 202422.7222.7222.7222.7222.72-
Apr 03, 202422.8722.8722.8722.8722.87-
Apr 02, 202422.6522.6522.6522.6522.65-
Apr 01, 202423.0523.0523.0523.0523.05-
Mar 28, 202423.1923.1923.1923.1923.19-
Mar 27, 202423.0523.0523.0523.0523.05-
Mar 26, 202422.2722.2722.2722.2722.27-
Mar 25, 202422.3122.3122.3122.3122.31-
Mar 22, 202422.4322.4322.4322.4322.43-
Mar 21, 202422.6022.6022.6022.6022.60-
Mar 20, 202422.5522.5522.5522.5522.55-
Mar 19, 202421.9721.9721.9721.9721.97-
Mar 18, 202422.0422.0422.0422.0422.04-
Mar 15, 202421.9121.9121.9121.9121.91-
Mar 14, 202421.8921.8921.8921.8921.89-
Mar 13, 202422.3622.3622.3622.3622.36-
Mar 12, 202422.3322.3322.3322.3322.33-
Mar 11, 202422.3922.3922.3922.3922.39-
Mar 08, 202422.4722.4722.4722.4722.47-
Mar 07, 202422.5622.5622.5622.5622.56-
Mar 06, 202422.1322.1322.1322.1322.13-
Mar 05, 202421.7921.7921.7921.7921.79-
Mar 04, 202422.0022.0022.0022.0022.00-
Mar 01, 202422.2122.2122.2122.2122.21-
Feb 29, 202421.9821.9821.9821.9821.98-
Feb 28, 202421.6921.6921.6921.6921.69-
Feb 27, 202421.8621.8621.8621.8621.86-
Feb 26, 202421.6021.6021.6021.6021.60-
Feb 23, 202421.7521.7521.7521.7521.75-
Feb 22, 202421.9421.9421.9421.9421.94-
Feb 21, 202422.2722.2722.2722.2722.27-
Feb 20, 202422.3822.3822.3822.3822.38-
Feb 16, 202422.6422.6422.6422.6422.64-
Feb 15, 202422.7922.7922.7922.7922.79-
Feb 14, 202422.3122.3122.3122.3122.31-
Feb 13, 202421.7521.7521.7521.7521.75-
Feb 12, 202422.7222.7222.7222.7222.72-
Feb 09, 202422.2922.2922.2922.2922.29-
Feb 08, 202422.0122.0122.0122.0122.01-
Feb 07, 202422.0322.0322.0322.0322.03-
Feb 06, 202421.5621.5621.5621.5621.56-
Feb 05, 202421.3221.3221.3221.3221.32-
Feb 02, 202421.7621.7621.7621.7621.76-
Feb 01, 202422.0022.0022.0022.0022.00-
Jan 31, 202421.6221.6221.6221.6221.62-
Jan 30, 202421.9921.9921.9921.9921.99-
Jan 29, 202422.2022.2022.2022.2022.20-
Jan 26, 202421.9521.9521.9521.9521.95-
Jan 25, 202421.9521.9521.9521.9521.95-
Jan 24, 202421.7721.7721.7721.7721.77-
Jan 23, 202421.8921.8921.8921.8921.89-
Jan 22, 202421.6221.6221.6221.6221.62-
Jan 19, 202421.4421.4421.4421.4421.44-
Jan 18, 202421.4321.4321.4321.4321.43-
Jan 17, 202421.3721.3721.3721.3721.37-
Jan 16, 202421.9821.9821.9821.9821.98-
Jan 12, 202422.5322.5322.5322.5322.53-
Jan 11, 202422.7222.7222.7222.7222.72-
Jan 10, 202422.9622.9622.9622.9622.96-
Jan 09, 202423.0923.0923.0923.0923.09-
Jan 08, 202423.4423.4423.4423.4423.44-
Jan 05, 202423.2323.2323.2323.2323.23-
Jan 04, 202423.4223.4223.4223.4223.42-
Jan 03, 202423.7623.7623.7623.7623.76-
Jan 02, 202424.4424.4424.4424.4424.44-
Dec 29, 202324.7624.7624.7624.7624.76-
Dec 28, 202325.0325.0325.0325.0325.03-
Dec 27, 202324.9524.9524.9524.9524.95-
Dec 26, 202324.8724.8724.8724.8724.87-
Dec 22, 202324.5724.5724.5724.5724.57-
Dec 21, 202324.5124.5124.5124.5124.51-
Dec 20, 202323.9523.9523.9523.9523.95-
Dec 19, 202324.7524.7524.7524.7524.75-
Dec 18, 202324.0624.0624.0624.0624.06-
Dec 15, 202324.4024.4024.4024.4024.40-
Dec 14, 202324.4024.4024.4024.4024.40-
Dec 13, 202323.1623.1623.1623.1623.16-
Dec 12, 202322.1722.1722.1722.1722.17-
Dec 12, 20230.238 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...