GMO Quality Fund Class IV (GQEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.01
+0.02 (0.06%)
At close: Feb 13, 2026
GQEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.06% |
| Feb 12, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -1.05% |
| Feb 11, 2026 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.42% |
| Feb 10, 2026 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -0.11% |
| Feb 9, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.20% |
| Feb 6, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 1.37% |
| Feb 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.74% |
| Feb 4, 2026 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.45% |
| Feb 3, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -1.53% |
| Feb 2, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.90% |
| Jan 30, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.92% |
| Jan 29, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.47% |
| Jan 28, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.14% |
| Jan 27, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.08% |
| Jan 26, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 0.69% |
| Jan 23, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.31% |
| Jan 22, 2026 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.34% |
| Jan 21, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.82% |
| Jan 20, 2026 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -1.50% |
| Jan 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.06% |
| Jan 15, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.06% |
| Jan 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.44% |
| Jan 13, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.71% |
| Jan 12, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.08% |
| Jan 9, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.83% |
| Jan 8, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0.17% |
| Jan 7, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -0.50% |
| Jan 6, 2026 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 1.43% |
| Jan 5, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 1.05% |
| Jan 2, 2026 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 0.57% |
| Dec 31, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.48% |
| Dec 30, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.03% |
| Dec 29, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.31% |
| Dec 26, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.20% |
| Dec 24, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.34% |
| Dec 23, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.31% |
| Dec 22, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.69% |
| Dec 19, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.58% |
| Dec 18, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.81% |
| Dec 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.92% |
| Dec 16, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.46% |
| Dec 15, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| Dec 12, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -8.91% |
| Dec 11, 2025 | 35.23 | 35.23 | 35.23 | 38.29 | 35.23 | 0.42% |
| Dec 10, 2025 | 35.08 | 35.08 | 35.08 | 38.13 | 35.08 | 0.93% |
| Dec 9, 2025 | 34.76 | 34.76 | 34.76 | 37.78 | 34.76 | -0.21% |
| Dec 8, 2025 | 34.83 | 34.83 | 34.83 | 37.86 | 34.83 | -0.21% |
| Dec 5, 2025 | 34.90 | 34.90 | 34.90 | 37.94 | 34.90 | 0.48% |
| Dec 4, 2025 | 34.74 | 34.74 | 34.74 | 37.76 | 34.74 | -0.29% |
| Dec 3, 2025 | 34.84 | 34.84 | 34.84 | 37.87 | 34.84 | 0.48% |