Skip to main content
logo
GMO Small Cap Quality Fund Class VI (GSBGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.95
-0.33 (-1.31%)
At close: Jul 8, 2026

GSBGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202624.9524.9524.9524.9524.95-1.31%
Jul 7, 202625.2825.2825.2825.2825.28-1.34%
Jul 6, 202626.4826.4826.4826.4825.62-0.34%
Jul 2, 202626.5726.5726.5726.5725.71-1.12%
Jul 1, 202626.8726.8726.8726.8726.00-1.47%
Jun 30, 202627.2727.2727.2727.2726.391.26%
Jun 29, 202626.9326.9326.9326.9326.06-0.26%
Jun 26, 202627.0027.0027.0027.0026.130.22%
Jun 25, 202626.9426.9426.9426.9426.071.55%
Jun 24, 202626.5326.5326.5326.5325.671.37%
Jun 23, 202626.1726.1726.1726.1725.32-1.32%
Jun 22, 202626.5226.5226.5226.5225.66-0.56%
Jun 18, 202626.6726.6726.6726.6725.811.64%
Jun 17, 202626.2426.2426.2426.2425.39-1.28%
Jun 16, 202626.5826.5826.5826.5825.72-0.82%
Jun 15, 202626.8026.8026.8026.8025.930.87%
Jun 12, 202626.5726.5726.5726.5725.710.76%
Jun 11, 202626.3726.3726.3726.3725.522.73%
Jun 10, 202625.6725.6725.6725.6724.84-1.61%
Jun 9, 202626.0926.0926.0926.0925.251.64%
Jun 8, 202625.6725.6725.6725.6724.840.63%
Jun 5, 202625.5125.5125.5125.5124.68-1.58%
Jun 4, 202625.9225.9225.9225.9225.08-0.23%
Jun 3, 202625.9825.9825.9825.9825.140.12%
Jun 2, 202625.9525.9525.9525.9525.110.27%
Jun 1, 202625.8825.8825.8825.8825.04-0.12%
May 29, 202625.9125.9125.9125.9125.07-0.73%
May 28, 202626.1026.1026.1026.1025.260.04%
May 27, 202626.0926.0926.0926.0925.25-0.49%
May 26, 202626.2226.2226.2226.2225.371.35%
May 22, 202625.8725.8725.8725.8725.030.94%
May 21, 202625.6325.6325.6325.6324.800.31%
May 20, 202625.5525.5525.5525.5524.721.83%
May 19, 202625.0925.0925.0925.0924.28-1.06%
May 18, 202625.3625.3625.3625.3624.540.52%
May 15, 202625.2325.2325.2325.2324.41-1.33%
May 14, 202625.5725.5725.5725.5724.740.59%
May 13, 202625.4225.4225.4225.4224.60-0.43%
May 12, 202625.5325.5325.5325.5324.70-0.66%
May 11, 202625.7025.7025.7025.7024.87-1.04%
May 8, 202625.9725.9725.9725.9725.130.31%
May 7, 202625.8925.8925.8925.8925.050.27%
May 6, 202625.8225.8225.8225.8224.981.10%
May 5, 202625.5425.5425.5425.5424.710.95%
May 4, 202625.3025.3025.3025.3024.48-0.98%
May 1, 202625.5525.5525.5525.5524.72-0.70%
Apr 30, 202625.7325.7325.7325.7324.900.98%
Apr 29, 202625.4825.4825.4825.4824.66-1.09%
Apr 28, 202625.7625.7625.7625.7624.93-1.49%
Apr 27, 202626.1526.1526.1526.1525.30-1.09%