GMO Small Cap Quality IV (GMSQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.42
-0.03 (-0.12%)
At close: Aug 26, 2026
GMSQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.12% |
| Aug 25, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.12% |
| Aug 24, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.31% |
| Aug 21, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.55% |
| Aug 20, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -1.20% |
| Aug 19, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.22% |
| Aug 18, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -1.51% |
| Aug 17, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.46% |
| Aug 14, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.31% |
| Aug 13, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.50% |
| Aug 12, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.43% |
| Aug 11, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.34% |
| Aug 10, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.13% |
| Aug 7, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.34% |
| Aug 6, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -1.25% |
| Aug 5, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.31% |
| Aug 4, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.30% |
| Aug 3, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.60% |
| Jul 31, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.44% |
| Jul 30, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.28% |
| Jul 29, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -1.39% |
| Jul 28, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.84% |
| Jul 27, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.36% |
| Jul 24, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.32% |
| Jul 23, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.24% |
| Jul 22, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.68% |
| Jul 21, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.44% |
| Jul 20, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.11% |
| Jul 17, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -1.14% |
| Jul 16, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.23% |
| Jul 15, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.28% |
| Jul 14, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| Jul 13, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.06% |
| Jul 10, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.67% |
| Jul 9, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.41% |
| Jul 8, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.31% |
| Jul 7, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -1.36% |
| Jul 6, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 25.58 | -0.34% |
| Jul 2, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 25.66 | -1.12% |
| Jul 1, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 25.96 | -1.47% |
| Jun 30, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 26.34 | 1.30% |
| Jun 29, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.00 | -0.30% |
| Jun 26, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.08 | 0.22% |
| Jun 25, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.02 | 1.58% |
| Jun 24, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 25.62 | 1.38% |
| Jun 23, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 25.27 | -1.32% |
| Jun 22, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 25.61 | -0.60% |
| Jun 18, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 25.76 | 1.64% |
| Jun 17, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 25.35 | -1.28% |
| Jun 16, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 25.67 | -0.82% |