GMO U.S. Equity Fund Class VI (GMCQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.13
-0.16 (-1.20%)
Jun 13, 2025, 4:00 PM EDT
GMCQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 1.14% |
| Jun 13, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -1.20% |
| Jun 12, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.30% |
| Jun 11, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.53% |
| Jun 10, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.60% |
| Jun 9, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.23% |
| Jun 6, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 1.30% |
| Jun 5, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.15% |
| Jun 4, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.08% |
| Jun 3, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.46% |
| Jun 2, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.23% |
| May 30, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.08% |
| May 29, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.23% |
| May 28, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.69% |
| May 27, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 1.80% |
| May 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.70% |
| May 22, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.08% |
| May 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.45% |
| May 20, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.38% |
| May 19, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.08% |
| May 16, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.61% |
| May 15, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.62% |
| May 14, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.15% |
| May 13, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.62% |
| May 12, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 3.28% |
| 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% |