GMO US Small Cap Value VI (GCAVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.73
+0.02 (0.07%)
At close: Aug 26, 2026
GCAVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.62% |
| Aug 4, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 1.97% |
| Aug 3, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.63% |
| Jul 31, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.49% |
| Jul 30, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.19% |
| Jul 29, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.34% |
| Jul 28, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 1.16% |
| Jul 27, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.91% |
| Jul 24, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.72% |
| Jul 23, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -1.06% |
| Jul 22, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.26% |
| Jul 21, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 1.26% |
| Jul 20, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.68% |
| Jul 17, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.75% |
| Jul 16, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 1.53% |
| Jul 15, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.85% |
| Jul 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.08% |
| Jul 13, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.31% |
| Jul 10, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.81% |
| Jul 9, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.33% |
| Jul 8, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.32% |
| Jul 7, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.66% |
| Jul 6, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 26.02 | 0.22% |
| Jul 2, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 25.97 | -1.21% |
| Jul 1, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 26.29 | -0.57% |
| Jun 30, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 26.44 | 0.14% |
| Jun 29, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 26.40 | -0.32% |
| Jun 26, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 26.48 | 0.46% |
| Jun 25, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 26.36 | 1.01% |
| Jun 24, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 26.10 | 0.80% |
| Jun 23, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 25.89 | -0.54% |
| Jun 22, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 26.03 | 0.11% |
| Jun 18, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 26.01 | 1.47% |
| Jun 17, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 25.63 | -1.59% |
| Jun 16, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 26.04 | -0.72% |