GMO U.S. Equity Fund Class VI (GMCQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.92
+0.11 (0.80%)
Jul 3, 2025, 4:00 PM EDT
GMCQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.38% |
| Jul 9, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.38% |
| Jul 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -4.42% |
| Jul 7, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.79% |
| Jul 3, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.80% |
| Jul 2, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.29% |
| Jul 1, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.51% |
| Jun 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.37% |
| Jun 27, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.74% |
| Jun 26, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.97% |
| Jun 25, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.22% |
| Jun 24, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.13% |
| Jun 23, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.91% |
| Jun 20, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.15% |
| Jun 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.23% |
| Jun 17, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.83% |
| 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% |