GMO Small Cap Quality III (GMAWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.38
+0.27 (1.22%)
Jun 3, 2025, 4:00 PM EDT
GMAWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.94% |
| Jun 5, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.22% |
| Jun 4, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.18% |
| Jun 3, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 1.22% |
| Jun 2, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.45% |
| May 30, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.27% |
| May 29, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.36% |
| May 28, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -1.29% |
| May 27, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 2.14% |
| May 23, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.59% |
| May 22, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.27% |
| May 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.33% |
| May 20, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.13% |
| May 19, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.09% |
| May 16, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.15% |
| May 15, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.49% |
| May 14, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.58% |
| May 13, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.04% |
| May 12, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 3.25% |
| May 9, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.22% |
| 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% |