GMO Small Cap Quality I (GMAYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.11
-0.29 (-1.10%)
Apr 27, 2026, 9:30 AM EST
GMAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |