GMO Climate Change Investment A USD Acc (0P0001EDGB)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 12 Jun 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 11 Jun 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 10 Jun 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 07 Jun 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 06 Jun 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 05 Jun 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 04 Jun 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 30 May 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 29 May 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 28 May 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 24 May 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 23 May 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 22 May 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 21 May 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 20 May 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 17 May 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 16 May 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 15 May 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 14 May 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 13 May 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 10 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 09 May 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| 08 May 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 07 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 02 May 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 01 May 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 30 Apr 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 29 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 26 Apr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 25 Apr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 24 Apr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 23 Apr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 22 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 19 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 18 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 17 Apr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 16 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 15 Apr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 12 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 11 Apr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 10 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 09 Apr 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 08 Apr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 05 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 04 Apr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 03 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 02 Apr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 27 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 26 Mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 25 Mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 22 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 21 Mar 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 20 Mar 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 19 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 14 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 13 Mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 12 Mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 11 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 08 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 07 Mar 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 06 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 05 Mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 04 Mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 01 Mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 29 Feb 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 28 Feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 27 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 26 Feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 23 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 22 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 21 Feb 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 20 Feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 16 Feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 15 Feb 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 14 Feb 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 13 Feb 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 12 Feb 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 09 Feb 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 08 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 07 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 06 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 01 Feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 31 Jan 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 30 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 29 Jan 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 26 Jan 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 25 Jan 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 24 Jan 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.