GMO Small Cap Quality I (GMAYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.59
+0.16 (0.63%)
Feb 13, 2026, 9:30 AM EST
GMAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.63% |
| Feb 12, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.59% |
| Feb 11, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.12% |
| Feb 10, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.78% |
| Feb 9, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.08% |
| Feb 6, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 2.81% |
| Feb 5, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.52% |
| Feb 4, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.88% |
| Feb 3, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -1.70% |
| Feb 2, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.60% |
| Jan 30, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.20% |
| Jan 29, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.12% |
| Jan 28, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.59% |
| Jan 27, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.39% |
| Jan 26, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.24% |
| Jan 23, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -1.01% |
| Jan 22, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.23% |
| Jan 21, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 2.21% |
| Jan 20, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -1.44% |
| Jan 16, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.12% |
| Jan 15, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.30% |
| Jan 14, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.92% |
| Jan 13, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.20% |
| Jan 12, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.08% |
| Jan 9, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.17% |
| Jan 8, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1.81% |
| Jan 7, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -1.18% |
| Jan 6, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1.57% |
| Jan 5, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 2.10% |
| Jan 2, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 1.28% |
| Dec 31, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.14% |
| Dec 30, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.50% |
| Dec 29, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.42% |
| Dec 26, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| Dec 24, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.13% |
| Dec 23, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.42% |
| Dec 22, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.92% |
| Dec 19, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.29% |
| Dec 18, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.34% |
| Dec 17, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.63% |
| Dec 16, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.96% |
| Dec 15, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.12% |
| Dec 12, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -1.47% |
| Dec 11, 2025 | 24.42 | 24.42 | 24.42 | 24.44 | 24.41 | 1.12% |
| Dec 10, 2025 | 24.15 | 24.15 | 24.15 | 24.17 | 24.15 | 1.64% |
| Dec 9, 2025 | 23.76 | 23.76 | 23.76 | 23.78 | 23.76 | -0.21% |
| Dec 8, 2025 | 23.81 | 23.81 | 23.81 | 23.83 | 23.81 | -0.96% |
| Dec 5, 2025 | 24.04 | 24.04 | 24.04 | 24.06 | 24.04 | 0.59% |
| Dec 4, 2025 | 23.90 | 23.90 | 23.90 | 23.92 | 23.90 | 0.63% |
| Dec 3, 2025 | 23.75 | 23.75 | 23.75 | 23.77 | 23.75 | 0.59% |