GMO Small Cap Quality IV (GMSQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.90
-0.33 (-1.31%)
At close: Jul 8, 2026
GMSQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 15, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 25.89 | 0.87% |
| Jun 12, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 25.66 | 0.76% |
| Jun 11, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 25.47 | 2.73% |
| Jun 10, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 24.79 | -1.58% |
| Jun 9, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.19 | 1.60% |
| Jun 8, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 24.79 | 0.63% |
| Jun 5, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 24.64 | -1.59% |
| Jun 4, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.04 | -0.23% |
| Jun 3, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.09 | 0.12% |
| Jun 2, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.06 | 0.27% |
| Jun 1, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.00 | -0.12% |
| May 29, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.03 | -0.73% |
| May 28, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.21 | 0.04% |
| May 27, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.20 | -0.50% |
| May 26, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 25.33 | 1.36% |
| May 22, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 24.99 | 0.94% |
| May 21, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 24.76 | 0.32% |
| May 20, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 24.68 | 1.84% |
| May 19, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.23 | -1.07% |
| May 18, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 24.49 | 0.52% |
| May 15, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.37 | -1.33% |
| May 14, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 24.70 | 0.59% |
| May 13, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 24.55 | -0.43% |
| May 12, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 24.66 | -0.66% |
| May 11, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 24.82 | -1.04% |
| May 8, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.08 | 0.31% |
| May 7, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.01 | 0.27% |
| May 6, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 24.94 | 1.06% |
| May 5, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 24.68 | 0.99% |
| May 4, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.44 | -0.98% |
| May 1, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 24.68 | -0.70% |
| Apr 30, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 24.85 | 0.98% |
| Apr 29, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 24.61 | -1.13% |
| Apr 28, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 24.89 | -1.46% |
| Apr 27, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 25.26 | -1.10% |