GMO Quality Fund Class III (GQETX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.62
0.00 (0.00%)
May 9, 2025, 8:04 PM EDT
GQETX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| May 8, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.03% |
| May 7, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.34% |
| May 6, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -0.67% |
| May 5, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -0.27% |
| May 2, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 1.92% |
| May 1, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.41% |
| Apr 30, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.44% |
| Apr 29, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.41% |
| Apr 28, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.19% |
| Apr 25, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.41% |
| Apr 24, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.87% |
| Apr 23, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 1.34% |
| Apr 22, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 2.03% |
| Apr 21, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -1.90% |
| Apr 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.68% |
| Apr 16, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -1.57% |
| Apr 15, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.32% |
| Apr 14, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.35% |
| Apr 11, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 1.62% |
| Apr 10, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -2.78% |
| Apr 9, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 8.13% |
| Apr 8, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.95% |
| Apr 7, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.61% |
| Apr 4, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -5.53% |
| Apr 3, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -2.93% |
| Apr 2, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.59% |
| Apr 1, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.06% |
| Mar 31, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.44% |
| Mar 28, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -1.59% |
| Mar 27, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.09% |
| Mar 26, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.94% |
| Mar 25, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -0.03% |
| Mar 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.07% |
| Mar 21, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.12% |
| Mar 20, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -0.30% |
| Mar 19, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 0.43% |
| Mar 18, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.70% |
| Mar 17, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0.92% |
| Mar 14, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 1.46% |
| Mar 13, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -1.47% |
| Mar 12, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 0.15% |
| Mar 11, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.88% |
| Mar 10, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -2.58% |
| Mar 7, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.57% |
| Mar 6, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -1.59% |
| Mar 5, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 1.22% |
| Mar 4, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -0.50% |
| Mar 3, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.41% |
| Feb 28, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 1.31% |