GMO Small Cap Quality Fund Class VI (GSBGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.72
+0.10 (0.41%)
At close: Apr 2, 2026
GSBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.98% |
| Mar 31, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 2.44% |
| Mar 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.46% |
| Mar 27, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.60% |
| Mar 26, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.38% |
| Mar 25, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.78% |
| Mar 24, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.87% |
| Mar 23, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1.34% |
| Mar 20, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.12% |
| Mar 19, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.46% |
| Mar 18, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -1.19% |
| Mar 17, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.21% |
| Mar 16, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.21% |
| Mar 13, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.04% |
| Mar 12, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.70% |
| Mar 11, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.36% |
| Mar 10, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.84% |
| Mar 9, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.81% |
| Mar 6, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -2.02% |
| Mar 5, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -1.37% |
| Mar 4, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.23% |
| Mar 3, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.46% |
| Mar 2, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.54% |
| Feb 27, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.35% |
| Feb 26, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.74% |
| Feb 25, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.12% |
| Feb 24, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1.06% |
| Feb 23, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -1.20% |
| Feb 20, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.31% |
| Feb 19, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.16% |
| Feb 18, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.08% |
| Feb 17, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.20% |
| Feb 13, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.59% |
| Feb 12, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -1.55% |
| Feb 11, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.15% |
| Feb 10, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.78% |
| Feb 9, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.12% |
| Feb 6, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 2.80% |
| Feb 5, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.52% |
| Feb 4, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.88% |
| Feb 3, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -1.70% |
| Feb 2, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.60% |
| Jan 30, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.20% |
| Jan 29, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.12% |
| Jan 28, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.59% |
| Jan 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.39% |
| Jan 26, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.27% |
| Jan 23, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.97% |
| Jan 22, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.27% |
| Jan 21, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 2.25% |