GMO U.S. Equity Fund Class VI (GMCQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.68
+0.04 (0.27%)
Feb 13, 2026, 9:30 AM EST
GMCQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.27% |
| Feb 12, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -1.94% |
| Feb 11, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.27% |
| Feb 10, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.27% |
| Feb 9, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.20% |
| Feb 6, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.19% |
| Feb 5, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.95% |
| Feb 4, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.41% |
| Feb 3, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.81% |
| Feb 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.02% |
| Jan 30, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.74% |
| Jan 29, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.68% |
| Jan 28, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.20% |
| Jan 27, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.82% |
| Jan 26, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.69% |
| Jan 23, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.34% |
| Jan 22, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.48% |
| Jan 21, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.46% |
| Jan 20, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -2.18% |
| Jan 16, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.27% |
| Jan 15, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.82% |
| Jan 14, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.41% |
| Jan 13, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.41% |
| Jan 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.27% |
| Jan 9, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.55% |
| Jan 8, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.34% |
| Jan 7, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.48% |
| Jan 6, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.03% |
| Jan 5, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.11% |
| Jan 2, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.77% |
| Dec 31, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.77% |
| Dec 30, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.28% |
| Dec 29, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.41% |
| Dec 26, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.07% |
| Dec 24, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.42% |
| Dec 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.35% |
| Dec 22, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.63% |
| Dec 19, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.92% |
| Dec 18, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.00% |
| Dec 17, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.20% |
| Dec 16, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.42% |
| Dec 15, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.07% |
| Dec 12, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -1.18% |
| Dec 11, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.28% |
| Dec 10, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 1.34% |
| Dec 9, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.07% |
| Dec 8, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.07% |
| Dec 5, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -7.08% |
| Dec 4, 2025 | 14.12 | 14.12 | 14.12 | 15.25 | 14.12 | 0.13% |
| Dec 3, 2025 | 14.10 | 14.10 | 14.10 | 15.23 | 14.10 | 0.33% |