GMO Trust - GMO Small Cap Quality Fund (GMSQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.57
+0.15 (0.59%)
At close: Feb 13, 2026
GMSQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.59% |
| Feb 12, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -1.59% |
| Feb 11, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.12% |
| Feb 10, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.78% |
| Feb 9, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.12% |
| Feb 6, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 2.77% |
| Feb 5, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.52% |
| Feb 4, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.89% |
| Feb 3, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.66% |
| Feb 2, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.56% |
| Jan 30, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.20% |
| Jan 29, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.12% |
| Jan 28, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.55% |
| Jan 27, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.43% |
| Jan 26, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.24% |
| Jan 23, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.97% |
| Jan 22, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.27% |
| Jan 21, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 2.26% |
| Jan 20, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.48% |
| Jan 16, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.12% |
| Jan 15, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.34% |
| Jan 14, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.88% |
| Jan 13, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.20% |
| Jan 12, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.08% |
| Jan 9, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.17% |
| Jan 8, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.81% |
| Jan 7, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -1.18% |
| Jan 6, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.57% |
| Jan 5, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 2.15% |
| Jan 2, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 1.24% |
| Dec 31, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -1.14% |
| Dec 30, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.50% |
| Dec 29, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.42% |
| Dec 26, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| Dec 24, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.17% |
| Dec 23, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.46% |
| Dec 22, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.92% |
| Dec 19, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.29% |
| Dec 18, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.34% |
| Dec 17, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.63% |
| Dec 16, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.96% |
| Dec 15, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.12% |
| Dec 12, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -1.55% |
| Dec 11, 2025 | 24.40 | 24.40 | 24.40 | 24.45 | 24.40 | 1.16% |
| Dec 10, 2025 | 24.12 | 24.12 | 24.12 | 24.17 | 24.12 | 1.60% |
| Dec 9, 2025 | 23.74 | 23.74 | 23.74 | 23.79 | 23.74 | -0.21% |
| Dec 8, 2025 | 23.79 | 23.79 | 23.79 | 23.84 | 23.79 | -0.96% |
| Dec 5, 2025 | 24.02 | 24.02 | 24.02 | 24.07 | 24.02 | 0.59% |
| Dec 4, 2025 | 23.88 | 23.88 | 23.88 | 23.93 | 23.88 | 0.63% |
| Dec 3, 2025 | 23.73 | 23.73 | 23.73 | 23.78 | 23.73 | 0.63% |