GMO Quality Fund Class R6 (GQESX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.56
-0.01 (-0.03%)
May 8, 2025, 4:00 PM EDT
GQESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| May 8, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.03% |
| May 7, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0.34% |
| May 6, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -0.67% |
| May 5, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.27% |
| May 2, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 1.93% |
| May 1, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.37% |
| Apr 30, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.47% |
| Apr 29, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.41% |
| Apr 28, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.16% |
| Apr 25, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.44% |
| Apr 24, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 1.84% |
| Apr 23, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 1.37% |
| Apr 22, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 2.04% |
| Apr 21, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -1.90% |
| Apr 17, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.72% |
| Apr 16, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -1.54% |
| Apr 15, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.32% |
| Apr 14, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.35% |
| Apr 11, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 1.59% |
| Apr 10, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -2.75% |
| Apr 9, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 8.11% |
| Apr 8, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.95% |
| Apr 7, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.61% |
| Apr 4, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -5.50% |
| Apr 3, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -2.93% |
| Apr 2, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.59% |
| Apr 1, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -0.06% |
| Mar 31, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.44% |
| Mar 28, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -1.60% |
| Mar 27, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -0.09% |
| Mar 26, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.94% |
| Mar 25, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -0.03% |
| Mar 24, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 1.07% |
| Mar 21, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -0.12% |
| Mar 20, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -0.31% |
| Mar 19, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0.43% |
| Mar 18, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -0.70% |
| Mar 17, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.92% |
| Mar 14, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1.47% |
| Mar 13, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -1.48% |
| Mar 12, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.15% |
| Mar 11, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -0.88% |
| Mar 10, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -2.59% |
| Mar 7, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 0.57% |
| Mar 6, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -1.59% |
| Mar 5, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 1.22% |
| Mar 4, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -0.50% |
| Mar 3, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.38% |
| Feb 28, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 1.29% |