GMO Small Cap Quality Fund Class VI (GSBGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.62
+0.15 (0.59%)
At close: Feb 13, 2026
GSBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 20, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -1.44% |
| Jan 16, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.12% |
| Jan 15, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.30% |
| Jan 14, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.92% |
| Jan 13, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.20% |
| Jan 12, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.08% |
| Jan 9, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 1.17% |
| Jan 8, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.80% |
| Jan 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.17% |
| Jan 6, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 1.56% |
| Jan 5, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 2.10% |
| Jan 2, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 1.28% |
| Dec 31, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -1.14% |
| Dec 30, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.50% |
| Dec 29, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% |
| Dec 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Dec 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.13% |
| Dec 23, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.42% |
| Dec 22, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.92% |
| Dec 19, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.29% |
| Dec 18, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.34% |
| Dec 17, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.63% |
| Dec 16, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.96% |
| Dec 15, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.12% |
| Dec 12, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -1.59% |
| Dec 11, 2025 | 24.45 | 24.45 | 24.45 | 24.50 | 24.45 | 1.16% |
| Dec 10, 2025 | 24.17 | 24.17 | 24.17 | 24.22 | 24.17 | 1.64% |
| Dec 9, 2025 | 23.78 | 23.78 | 23.78 | 23.83 | 23.78 | -0.21% |
| Dec 8, 2025 | 23.83 | 23.83 | 23.83 | 23.88 | 23.83 | -1.00% |
| Dec 5, 2025 | 24.07 | 24.07 | 24.07 | 24.12 | 24.07 | 0.58% |
| Dec 4, 2025 | 23.93 | 23.93 | 23.93 | 23.98 | 23.93 | 0.67% |
| Dec 3, 2025 | 23.77 | 23.77 | 23.77 | 23.82 | 23.77 | 0.59% |