GMO U.S. Equity Fund Class VI (GMCQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.27
-0.08 (-0.52%)
At close: Apr 28, 2026
GMCQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.52% |
| Apr 27, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.20% |
| Apr 24, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.72% |
| Apr 23, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.33% |
| Apr 22, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.59% |
| Apr 21, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.46% |
| Apr 20, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.07% |
| Apr 17, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.80% |
| Apr 16, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.13% |
| Apr 15, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.20% |
| Apr 14, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.08% |
| Apr 13, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.61% |
| Apr 10, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.07% |
| Apr 9, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.76% |
| Apr 8, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 3.12% |
| Apr 7, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.35% |
| Apr 6, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.64% |
| Apr 2, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.07% |
| Apr 1, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.86% |
| Mar 31, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 3.02% |
| Mar 30, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.59% |
| Mar 27, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -1.59% |
| Mar 26, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.70% |
| Mar 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.57% |
| Mar 24, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.36% |
| Mar 23, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.31% |
| Mar 20, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.22% |
| Mar 19, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.07% |
| Mar 18, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.13% |
| Mar 17, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.50% |
| Mar 16, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.86% |
| Mar 13, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.57% |
| Mar 12, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.75% |
| Mar 11, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| Mar 10, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.14% |
| Mar 9, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.78% |
| Mar 6, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.60% |
| Mar 5, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -1.24% |
| Mar 4, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.69% |
| Mar 3, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.23% |
| Mar 2, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.34% |
| Feb 27, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.08% |
| Feb 26, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.60% |
| Feb 25, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.88% |
| Feb 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.02% |
| Feb 23, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.35% |
| Feb 20, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.88% |
| Feb 19, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.54% |
| Feb 18, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% |
| Feb 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.14% |