GMO Small Cap Quality Fund Class VI (GSBGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.09
-0.27 (-1.06%)
At close: May 19, 2026
GSBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -1.06% |
| May 18, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.52% |
| May 15, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -1.33% |
| May 14, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.59% |
| May 13, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.43% |
| May 12, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.66% |
| May 11, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.04% |
| May 8, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.31% |
| May 7, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.27% |
| May 6, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.10% |
| May 5, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.95% |
| May 4, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.98% |
| May 1, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.70% |
| Apr 30, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.98% |
| Apr 29, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.09% |
| Apr 28, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.49% |
| Apr 27, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.10% |
| Apr 24, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.38% |
| Apr 23, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.08% |
| Apr 22, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.34% |
| Apr 21, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.72% |
| Apr 20, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.65% |
| Apr 17, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.27% |
| Apr 16, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.08% |
| Apr 15, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.61% |
| Apr 14, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.69% |
| Apr 13, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.29% |
| Apr 10, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.58% |
| Apr 9, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.70% |
| Apr 8, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 2.94% |
| Apr 7, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.20% |
| Apr 6, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.65% |
| Apr 2, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.41% |
| Apr 1, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.98% |
| Mar 31, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 2.44% |
| Mar 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.46% |
| Mar 27, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.60% |
| Mar 26, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.38% |
| Mar 25, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.78% |
| Mar 24, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.87% |
| Mar 23, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1.34% |
| Mar 20, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.12% |
| Mar 19, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.46% |
| Mar 18, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -1.19% |
| Mar 17, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.21% |
| Mar 16, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.21% |
| Mar 13, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.04% |
| Mar 12, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.70% |
| Mar 11, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.36% |
| Mar 10, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.84% |