GMO Small Cap Quality III (GMAWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.82
-0.27 (-1.22%)
May 9, 2025, 4:00 PM EDT
GMAWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 1.61% |
| May 7, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.46% |
| May 6, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.37% |
| May 5, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.32% |
| May 2, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 1.97% |
| May 1, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.66% |
| Apr 30, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.42% |
| Apr 29, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.47% |
| Apr 28, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| Apr 25, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.75% |
| Apr 24, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 2.15% |
| Apr 23, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 1.75% |
| Apr 22, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.93% |
| Apr 21, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.75% |
| Apr 17, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.98% |
| Apr 16, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -1.60% |
| Apr 15, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.72% |
| Apr 14, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.07% |
| Apr 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.38% |
| Apr 10, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -3.56% |
| Apr 9, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 9.85% |
| Apr 8, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -2.59% |
| Apr 7, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.01% |
| Apr 4, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -3.35% |
| Apr 3, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -6.58% |
| Apr 2, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.29% |
| Apr 1, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.74% |
| Mar 31, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.42% |
| Mar 28, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.27% |
| Mar 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.41% |
| Mar 26, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.76% |
| Mar 25, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.40% |
| Mar 24, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 2.95% |
| Mar 21, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.50% |
| Mar 20, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.22% |
| Mar 19, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.91% |
| Mar 18, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.91% |
| Mar 17, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 1.05% |
| Mar 14, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.96% |
| Mar 13, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.83% |
| Mar 12, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.78% |
| Mar 11, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -1.18% |
| Mar 10, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -2.17% |
| Mar 7, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.30% |
| Mar 6, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.49% |
| Mar 5, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.36% |
| Mar 4, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.85% |
| Mar 3, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -2.11% |
| Feb 28, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.07% |
| Feb 27, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -2.56% |