GMO Small Cap Quality IV (GMSQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.31
+0.13 (0.52%)
At close: May 18, 2026
GMSQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.07% |
| May 18, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.52% |
| May 15, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -1.33% |
| May 14, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.59% |
| May 13, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.43% |
| May 12, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.66% |
| May 11, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.04% |
| May 8, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.31% |
| May 7, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.27% |
| May 6, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.06% |
| May 5, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.99% |
| May 4, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.98% |
| May 1, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.70% |
| Apr 30, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.98% |
| Apr 29, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.13% |
| Apr 28, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.46% |
| Apr 27, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.10% |
| Apr 24, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.38% |
| Apr 23, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.08% |
| Apr 22, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.31% |
| Apr 21, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.68% |
| Apr 20, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.61% |
| Apr 17, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 1.31% |
| Apr 16, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.08% |
| Apr 15, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.61% |
| Apr 14, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.70% |
| Apr 13, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 1.29% |
| Apr 10, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.58% |
| Apr 9, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.71% |
| Apr 8, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 2.95% |
| Apr 7, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.24% |
| Apr 6, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.65% |
| Apr 2, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.41% |
| Apr 1, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.99% |
| Mar 31, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 2.44% |
| Mar 30, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.46% |
| Mar 27, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -1.57% |
| Mar 26, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.38% |
| Mar 25, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.74% |
| Mar 24, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.91% |
| Mar 23, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1.30% |
| Mar 20, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -1.08% |
| Mar 19, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.42% |
| Mar 18, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.19% |
| Mar 17, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.25% |