GMO Small Cap Quality III (GMAWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.99
+0.31 (1.31%)
Oct 16, 2026, 8:06 AM EST
GMAWX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| Oct 15, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 1.31% |
| Oct 14, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -1.04% |
| Oct 13, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.17% |
| Oct 12, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.54% |
| Oct 9, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.17% |
| Oct 8, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.13% |
| Oct 7, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.44% |
| Oct 6, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.33% |
| Oct 5, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.33% |
| Oct 2, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.83% |
| Oct 1, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.50% |
| Sep 30, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.58% |
| Sep 29, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.04% |
| Sep 28, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.58% |
| Sep 25, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.87% |
| Sep 24, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.50% |
| Sep 23, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.74% |
| Sep 22, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.66% |
| Sep 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.62% |
| Sep 18, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.12% |
| Sep 17, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.04% |
| Sep 16, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.21% |
| Sep 15, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.54% |
| Sep 14, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.45% |
| Sep 11, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.87% |
| Sep 10, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.58% |
| Sep 9, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -1.54% |
| Sep 8, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.76% |
| Sep 4, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.32% |
| Sep 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.16% |
| Sep 2, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.69% |
| Sep 1, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -1.48% |
| Aug 31, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.56% |
| Aug 28, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.75% |
| Aug 27, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.55% |
| Aug 26, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.08% |
| Aug 25, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.12% |
| Aug 24, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.35% |
| Aug 21, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.59% |
| Aug 20, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -1.20% |
| Aug 19, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.18% |
| Aug 18, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.47% |
| Aug 17, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.46% |
| Aug 14, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.35% |
| Aug 13, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.54% |
| Aug 12, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.39% |
| Aug 11, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.38% |
| Aug 10, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.17% |
| Aug 7, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.38% |