GMO Small Cap Quality I (GMAYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.69
+0.10 (0.41%)
At close: Apr 2, 2026
GMAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.41% |
| Apr 1, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.99% |
| Mar 31, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 2.44% |
| Mar 30, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.46% |
| Mar 27, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -1.57% |
| Mar 26, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.38% |
| Mar 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.74% |
| Mar 24, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.87% |
| Mar 23, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 1.34% |
| Mar 20, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -1.12% |
| Mar 19, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.46% |
| Mar 18, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.19% |
| Mar 17, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.25% |
| Mar 16, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.17% |
| Mar 13, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.04% |
| Mar 12, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -1.66% |
| Mar 11, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.40% |
| Mar 10, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.84% |
| Mar 9, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.81% |
| Mar 6, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -2.02% |
| Mar 5, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.33% |
| Mar 4, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.23% |
| Mar 3, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -1.50% |
| Mar 2, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.58% |
| Feb 27, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.35% |
| Feb 26, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.70% |
| Feb 25, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.12% |
| Feb 24, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.10% |
| Feb 23, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -1.25% |
| Feb 20, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.31% |
| Feb 19, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.16% |
| Feb 18, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.12% |
| Feb 17, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.16% |
| 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% |