GMO U.S. Equity Fund Class VI (GMCQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.50
-0.02 (-0.16%)
May 9, 2025, 4:00 PM EDT
GMCQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.16% |
| May 8, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.72% |
| May 7, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.32% |
| May 6, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.72% |
| May 5, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.24% |
| May 2, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.79% |
| May 1, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.82% |
| Apr 30, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.16% |
| Apr 29, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.58% |
| Apr 28, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.08% |
| Apr 25, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.41% |
| Apr 24, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 2.03% |
| Apr 23, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.81% |
| Apr 22, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 2.47% |
| Apr 21, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.99% |
| Apr 17, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.35% |
| Apr 16, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -2.20% |
| Apr 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.25% |
| Apr 14, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.94% |
| Apr 11, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 1.74% |
| Apr 10, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -3.84% |
| Apr 9, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 9.61% |
| Apr 8, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.97% |
| Apr 7, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.18% |
| Apr 4, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -5.58% |
| Apr 3, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -5.74% |
| Apr 2, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.80% |
| Apr 1, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.40% |
| Mar 31, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.65% |
| Mar 28, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -2.22% |
| Mar 27, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.71% |
| Mar 26, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -1.17% |
| Mar 25, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.23% |
| Mar 24, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.91% |
| Mar 21, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.16% |
| Mar 20, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.48% |
| Mar 19, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.96% |
| Mar 18, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -1.03% |
| Mar 17, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.88% |
| Mar 14, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 2.04% |
| Mar 13, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.29% |
| Mar 12, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.32% |
| Mar 11, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.12% |
| Mar 10, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -2.64% |
| Mar 7, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.70% |
| Mar 6, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -1.54% |
| Mar 5, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.09% |
| Mar 4, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -1.31% |
| Mar 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.96% |
| Feb 28, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 1.53% |