GMO Small Cap Quality Fund Class VI (GSBGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.85
-0.28 (-1.27%)
May 9, 2025, 4:00 PM EDT
GSBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 1.65% |
| May 7, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.42% |
| May 6, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.37% |
| May 5, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.32% |
| May 2, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 2.01% |
| May 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.66% |
| Apr 30, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.42% |
| Apr 29, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.47% |
| Apr 28, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Apr 25, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.75% |
| Apr 24, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 2.15% |
| Apr 23, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.70% |
| Apr 22, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.98% |
| Apr 21, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.75% |
| Apr 17, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.93% |
| Apr 16, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.55% |
| Apr 15, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.77% |
| Apr 14, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.11% |
| Apr 11, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.38% |
| Apr 10, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -3.55% |
| Apr 9, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 9.84% |
| Apr 8, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -2.59% |
| Apr 7, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.00% |
| Apr 4, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -3.35% |
| Apr 3, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -6.57% |
| Apr 2, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1.29% |
| Apr 1, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.74% |
| Mar 31, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.42% |
| Mar 28, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -2.27% |
| Mar 27, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.41% |
| Mar 26, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.76% |
| Mar 25, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.40% |
| Mar 24, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 2.94% |
| Mar 21, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.50% |
| Mar 20, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.22% |
| Mar 19, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.91% |
| Mar 18, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.90% |
| Mar 17, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 1.05% |
| Mar 14, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 1.96% |
| Mar 13, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.83% |
| Mar 12, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.78% |
| Mar 11, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.18% |
| Mar 10, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -2.17% |
| Mar 7, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 1.30% |
| Mar 6, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.49% |
| Mar 5, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 1.36% |
| Mar 4, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.90% |
| Mar 3, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -2.07% |
| Feb 28, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1.07% |
| Feb 27, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -2.55% |