GMO Small Cap Quality I (GMAYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.73
+0.10 (0.46%)
May 7, 2025, 4:00 PM EDT
GMAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -1.27% |
| May 8, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 1.66% |
| May 7, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.46% |
| May 6, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.37% |
| May 5, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.37% |
| May 2, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 2.01% |
| May 1, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.66% |
| Apr 30, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.42% |
| Apr 29, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.47% |
| Apr 28, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| Apr 25, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.75% |
| Apr 24, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 2.15% |
| Apr 23, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1.70% |
| Apr 22, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.98% |
| Apr 21, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.75% |
| Apr 17, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.93% |
| Apr 16, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -1.55% |
| Apr 15, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.77% |
| Apr 14, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.12% |
| Apr 11, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.33% |
| 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 | -2.54% |
| Apr 7, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.06% |
| Apr 4, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -3.31% |
| Apr 3, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -6.58% |
| Apr 2, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.29% |
| Apr 1, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.74% |
| Mar 31, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.42% |
| Mar 28, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -2.27% |
| Mar 27, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.41% |
| Mar 26, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.76% |
| Mar 25, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.40% |
| Mar 24, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 2.95% |
| Mar 21, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.50% |
| Mar 20, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -1.22% |
| Mar 19, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.91% |
| Mar 18, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.91% |
| Mar 17, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.05% |
| Mar 14, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.96% |
| Mar 13, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.88% |
| Mar 12, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.73% |
| Mar 11, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.18% |
| Mar 10, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -2.17% |
| Mar 7, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 1.30% |
| Mar 6, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.54% |
| Mar 5, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.41% |
| Mar 4, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.90% |
| Mar 3, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -2.07% |
| Feb 28, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.07% |