GMO Small Cap Quality Fund Class VI (GSBGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.61
+0.20 (0.89%)
Jun 6, 2025, 4:00 PM EDT
GSBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.22% |
| Jun 4, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.18% |
| Jun 3, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.22% |
| Jun 2, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.40% |
| May 30, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.27% |
| May 29, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.31% |
| May 28, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.29% |
| May 27, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 2.13% |
| May 23, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.54% |
| May 22, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.27% |
| May 21, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -2.33% |
| May 20, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.18% |
| May 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.09% |
| May 16, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.20% |
| May 15, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.49% |
| May 14, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.62% |
| May 13, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.09% |
| May 12, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 3.25% |
| May 9, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.27% |
| 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% |