GMO US Small Cap Value VI (GCAVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.08
+0.39 (1.52%)
At close: Oct 15, 2026
GCAVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.52% |
| Oct 14, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.77% |
| Oct 13, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.78% |
| Oct 12, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.08% |
| Oct 9, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.70% |
| Oct 8, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.06% |
| Oct 7, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.85% |
| Oct 6, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.04% |
| Oct 5, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.19% |
| Oct 2, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.70% |
| Oct 1, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.23% |
| Sep 30, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.82% |
| Sep 29, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.27% |
| Sep 28, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.74% |
| Sep 25, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.66% |
| Sep 24, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.04% |
| Sep 23, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.01% |
| Sep 22, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.12% |
| Sep 21, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.27% |
| Sep 18, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.42% |
| Sep 17, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.15% |
| Sep 16, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.76% |
| Sep 15, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.19% |
| Sep 14, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.19% |
| Sep 11, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.15% |
| Sep 10, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.19% |
| Sep 9, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.80% |
| Sep 8, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.83% |
| Sep 4, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.56% |
| Sep 3, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.34% |
| Sep 2, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 1.49% |
| Sep 1, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.83% |
| Aug 31, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.83% |
| Aug 28, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.52% |
| Aug 27, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.07% |
| Aug 26, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.07% |
| Aug 25, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.15% |
| Aug 24, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.52% |
| Aug 21, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 1.02% |
| Aug 20, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -1.01% |
| Aug 19, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.48% |
| Aug 18, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.77% |
| Aug 17, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.62% |
| Aug 14, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.26% |
| Aug 13, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.04% |
| Aug 12, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.63% |
| Aug 11, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.07% |
| Aug 10, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -1.22% |
| Aug 7, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.97% |
| Aug 6, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -1.18% |