GMO Small Cap Quality Fund Class VI (GSBGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.04
+0.31 (1.31%)
At close: Oct 15, 2026
GSBGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.31% |
| Oct 14, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -1.00% |
| Oct 13, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.17% |
| Oct 12, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.54% |
| Oct 9, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.17% |
| Oct 8, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.13% |
| Oct 7, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -1.48% |
| Oct 6, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.33% |
| Oct 5, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.33% |
| Oct 2, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.87% |
| Oct 1, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.50% |
| Sep 30, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.58% |
| Sep 29, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.08% |
| Sep 28, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.53% |
| Sep 25, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.83% |
| Sep 24, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.45% |
| Sep 23, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.74% |
| Sep 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.62% |
| Sep 21, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.66% |
| Sep 18, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.12% |
| Sep 17, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.04% |
| Sep 16, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.21% |
| Sep 15, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.58% |
| Sep 14, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.45% |
| Sep 11, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.91% |
| Sep 10, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.57% |
| Sep 9, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.58% |
| Sep 8, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.72% |
| Sep 4, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.32% |
| Sep 3, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.16% |
| Sep 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.65% |
| Sep 1, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.44% |
| Aug 31, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.60% |
| Aug 28, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.71% |
| Aug 27, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.55% |
| Aug 26, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.12% |
| Aug 25, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.12% |
| Aug 24, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.31% |
| Aug 21, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.55% |
| Aug 20, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -1.20% |
| Aug 19, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.22% |
| Aug 18, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -1.51% |
| Aug 17, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.46% |
| Aug 14, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.31% |
| Aug 13, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.50% |
| Aug 12, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.43% |
| Aug 11, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.37% |
| Aug 10, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -1.16% |
| Aug 7, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.38% |
| Aug 6, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -1.28% |