GMO U.S. Equity Fund (GMCQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.01
-0.42 (-2.91%)
Oct 10, 2025, 4:00 PM EDT
GMCQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.70% |
| Oct 14, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.28% |
| Oct 13, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.57% |
| Oct 10, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -2.91% |
| Oct 9, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.48% |
| Oct 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.28% |
| Oct 7, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.75% |
| Oct 6, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| Oct 3, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.07% |
| Oct 2, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.34% |
| Oct 1, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.55% |
| Sep 30, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.21% |
| Sep 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.07% |
| Sep 26, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.63% |
| Sep 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.07% |
| Sep 24, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.21% |
| Sep 23, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.42% |
| Sep 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.28% |
| Sep 19, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.14% |
| Sep 18, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 1.27% |
| Sep 17, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.21% |
| Sep 16, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.07% |
| Sep 15, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.57% |
| Sep 12, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.28% |
| Sep 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.15% |
| Sep 10, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.14% |
| Sep 9, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.29% |
| Sep 8, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.07% |
| Sep 5, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.29% |
| Sep 4, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.09% |
| Sep 3, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.51% |
| Sep 2, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.79% |
| Aug 29, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.50% |
| Aug 28, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.14% |
| Aug 27, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.22% |
| Aug 26, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.22% |
| Aug 25, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.43% |
| Aug 22, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 1.91% |
| Aug 21, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.22% |
| Aug 20, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.51% |
| Aug 19, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.15% |
| Aug 18, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Aug 15, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.72% |
| Aug 14, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.07% |
| Aug 13, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.65% |
| Aug 12, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.40% |
| Aug 11, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.15% |
| Aug 8, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.97% |
| Aug 7, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.22% |
| Aug 6, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.83% |