GMO U.S. Equity Fund (GMCQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.06
-0.04 (-0.28%)
Sep 12, 2025, 4:00 PM EDT
GMCQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.15% |
| Aug 4, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 1.52% |
| Aug 1, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -1.57% |
| Jul 31, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.38% |
| Jul 30, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.30% |
| Jul 29, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.37% |
| Jul 28, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.22% |
| Jul 25, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.07% |
| Jul 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.30% |
| Jul 23, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.90% |
| Jul 22, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.08% |
| Jul 21, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.30% |
| Jul 18, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| Jul 17, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.53% |
| Jul 16, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.15% |
| Jul 15, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.60% |
| Jul 14, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.23% |
| Jul 11, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.53% |
| 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% |