Gmo Trust - Gmo Multi-asset Credit Fund (GMRQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.81
+0.08 (0.39%)
At close: Oct 15, 2026
GMRQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.39% |
| Oct 14, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| Oct 13, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.14% |
| Oct 9, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Oct 8, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.15% |
| Oct 7, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| Oct 6, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.29% |
| Oct 5, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| Oct 2, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.15% |
| Oct 1, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.15% |
| Sep 30, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.10% |
| Sep 29, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| Sep 28, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.39% |
| Sep 25, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.05% |
| Sep 24, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.29% |
| Sep 23, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.67% |
| Sep 22, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.05% |
| Sep 21, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.14% |
| Sep 18, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.24% |
| Sep 17, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.29% |
| Sep 16, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.05% |
| Sep 15, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.14% |
| Sep 14, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.05% |
| Sep 11, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.14% |
| Sep 10, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.52% |
| Sep 9, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.19% |
| Sep 8, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.05% |
| Sep 4, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.05% |
| Sep 3, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.14% |
| Sep 2, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.05% |
| Sep 1, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.24% |
| Aug 31, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.05% |
| Aug 28, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.24% |
| Aug 27, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| Aug 26, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.09% |
| Aug 25, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.28% |
| Aug 24, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.09% |
| Aug 21, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.09% |
| Aug 20, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.19% |
| Aug 19, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.24% |
| Aug 18, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.05% |
| Aug 17, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| Aug 14, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.24% |
| Aug 13, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.28% |
| Aug 12, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.05% |
| Aug 11, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.09% |
| Aug 10, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.19% |
| Aug 7, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.14% |
| Aug 6, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.24% |
| Aug 5, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.09% |