Skip to main content
GMO Quality Fund Class VI (GQLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.41
+0.08 (0.23%)
Oct 24, 2024, 4:00 PM EDT

GQLOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 30, 202400034.4034.40-0.46%
Oct 29, 202400034.5634.560.29%
Oct 28, 202400034.4634.460.15%
Oct 25, 202400034.4134.41-
Oct 24, 202400034.4134.410.23%
Oct 23, 202400034.3334.33-0.64%
Oct 22, 202400034.5534.55-0.03%
Oct 21, 202400034.5634.56-0.75%
Oct 18, 202400034.8234.820.49%
Oct 17, 202400034.6534.65-0.14%
Oct 16, 202400034.7034.700.32%
Oct 15, 202400034.5934.59-1.51%
Oct 14, 202400035.1235.120.92%
Oct 11, 202400034.8034.800.69%
Oct 10, 202400034.5634.56-0.35%
Oct 9, 202400034.6834.680.73%
Oct 8, 202400034.4334.430.82%
Oct 7, 202400034.1534.15-1.19%
Oct 4, 202400034.5634.560.55%
Oct 3, 202400034.3734.37-0.58%
Oct 2, 202400034.5734.57-
Oct 1, 202400034.5734.57-0.89%
Sep 30, 202400034.8834.880.06%
Sep 27, 202400034.8634.86-0.26%
Sep 26, 202400034.9534.951.22%
Sep 25, 202400034.5334.53-0.29%
Sep 24, 202400034.6334.630.12%
Sep 23, 202400034.5934.590.03%
Sep 20, 202400034.5834.58-0.37%
Sep 19, 202400034.7134.711.58%
Sep 18, 202400034.1734.17-0.41%
Sep 17, 202400034.3134.31-0.29%
Sep 16, 202400034.4134.410.50%
Sep 13, 202400034.2434.240.53%
Sep 12, 202400034.0634.060.50%
Sep 11, 202400033.8933.890.62%
Sep 10, 202400033.6833.680.54%
Sep 9, 202400033.5033.500.78%
Sep 6, 202400033.2433.24-1.22%
Sep 5, 202400033.6533.65-0.38%
Sep 4, 202400033.7833.78-0.21%
Sep 3, 202400033.8533.85-1.37%
Aug 30, 202400034.3234.320.67%
Aug 29, 202400034.0934.090.38%
Aug 28, 202400033.9633.96-0.29%
Aug 27, 202400034.0634.060.21%
Aug 26, 202400033.9933.99-0.26%
Aug 23, 202400034.0834.080.92%
Aug 22, 202400033.7733.77-0.68%
Aug 21, 202400034.0034.000.56%
Aug 20, 202400033.8133.810.03%
Aug 19, 202400033.8033.800.63%
Aug 16, 202400033.5933.590.03%
Aug 15, 202400033.5833.581.42%
Aug 14, 202400033.1133.110.15%
Aug 13, 202400033.0633.061.35%
Aug 12, 202400032.6232.62-0.24%
Aug 9, 202400032.7032.700.62%
Aug 8, 202400032.5032.501.98%
Aug 7, 202400031.8731.87-0.28%
Aug 6, 202400031.9631.960.72%
Aug 5, 202400031.7331.73-2.67%
Aug 2, 202400032.6032.60-1.15%
Aug 1, 202400032.9832.98-0.96%
Jul 31, 202400033.3033.300.85%
Jul 30, 202400033.0233.02-0.30%
Jul 29, 202400033.1233.12-0.27%
Jul 26, 202400033.2133.211.19%
Jul 25, 202400032.8232.82-0.27%
Jul 24, 202400032.9132.91-1.73%
Jul 23, 202400033.4933.490.21%
Jul 22, 202400033.4233.421.09%
Jul 19, 202400033.0633.06-0.30%
Jul 18, 202400033.1633.16-1.01%
Jul 17, 202400033.5033.50-1.30%
Jul 16, 202400033.9433.940.83%
Jul 15, 202400033.6633.66-0.24%
Jul 12, 202400033.7433.740.45%
Jul 11, 202400033.5933.59-0.65%
Jul 10, 202400033.8133.811.14%
Jul 9, 202400033.4333.43-0.45%
Jul 8, 202400033.5833.50-0.18%
Jul 5, 202400033.6433.560.90%
Jul 3, 202400033.3433.260.27%
Jul 2, 202400033.2533.170.54%
Jul 1, 202400033.0733.000.27%
Jun 28, 202400032.9832.91-0.27%
Jun 27, 202400033.0733.000.18%
Jun 26, 202400033.0132.94-0.03%
Jun 25, 202400033.0232.950.21%
Jun 24, 202400032.9532.88-
Jun 21, 202400032.9532.880.06%
Jun 20, 202400032.9332.860.24%
Jun 18, 202400032.8532.780.09%
Jun 17, 202400032.8232.750.77%
Jun 14, 202400032.5732.50-0.28%
Jun 13, 202400032.6632.59-0.40%
Jun 12, 202400032.7932.721.05%
Jun 11, 202400032.4532.380.22%
Jun 10, 202400032.3832.310.19%