GMO Benchmark-Free Allocation R6 (GBMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.18
+0.04 (0.12%)
At close: Oct 14, 2026
GBMSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.12% |
| Oct 13, 2026 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.53% |
| Oct 12, 2026 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 0.15% |
| Oct 9, 2026 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | -0.12% |
| Oct 8, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| Oct 7, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.29% |
| Oct 6, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.12% |
| Oct 5, 2026 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 0.03% |
| Oct 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.18% |
| Oct 1, 2026 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.15% |
| Sep 30, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.35% |
| Sep 29, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.18% |
| Sep 28, 2026 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.41% |
| Sep 25, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.70% |
| Sep 24, 2026 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.41% |
| Sep 23, 2026 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.93% |
| Sep 22, 2026 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -0.12% |
| Sep 21, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.32% |
| Sep 18, 2026 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.81% |
| Sep 17, 2026 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.72% |
| Sep 16, 2026 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.40% |
| Sep 15, 2026 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.03% |
| Sep 14, 2026 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -0.40% |
| Sep 11, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.38% |
| Sep 10, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.43% |
| Sep 9, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.09% |
| Sep 8, 2026 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.34% |
| Sep 4, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.11% |
| Sep 3, 2026 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.58% |
| Sep 2, 2026 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.35% |
| Sep 1, 2026 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.23% |
| Aug 31, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.09% |
| Aug 28, 2026 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -0.14% |
| Aug 27, 2026 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -0.23% |
| Aug 26, 2026 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.09% |
| Aug 25, 2026 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.20% |
| Aug 24, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.12% |
| Aug 21, 2026 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.49% |
| Aug 20, 2026 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -0.12% |
| Aug 19, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.32% |
| Aug 18, 2026 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.20% |
| Aug 17, 2026 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -0.17% |
| Aug 14, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.09% |
| Aug 13, 2026 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.29% |
| Aug 12, 2026 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 0.26% |
| Aug 11, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Aug 10, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.23% |
| Aug 7, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.15% |
| Aug 6, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.06% |
| Aug 5, 2026 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.09% |