GMO Small Cap Quality I (GMAYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.05
-0.27 (-1.07%)
At close: May 19, 2026
GMAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.07% |
| May 18, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.52% |
| May 15, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -1.33% |
| May 14, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.59% |
| May 13, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.43% |
| May 12, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.66% |
| May 11, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.04% |
| May 8, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.31% |
| May 7, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.27% |
| May 6, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.06% |
| May 5, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.99% |
| May 4, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.98% |
| May 1, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.70% |
| Apr 30, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.98% |
| Apr 29, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.13% |
| Apr 28, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -1.46% |
| Apr 27, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -1.10% |
| Apr 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.38% |
| Apr 23, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.08% |
| Apr 22, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.31% |
| Apr 21, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.68% |
| Apr 20, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.61% |
| Apr 17, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.27% |
| Apr 16, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.08% |
| Apr 15, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.58% |
| Apr 14, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.70% |
| Apr 13, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.29% |
| Apr 10, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.58% |
| Apr 9, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.71% |
| Apr 8, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 2.94% |
| Apr 7, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.24% |
| Apr 6, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.65% |
| 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% |