GMO Small Cap Quality Fund Class VI (GSBGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.47
-0.03 (-0.12%)
At close: Aug 26, 2026
GSBGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.31% |
| Aug 4, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.29% |
| Aug 3, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.59% |
| Jul 31, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.44% |
| Jul 30, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.32% |
| Jul 29, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.42% |
| Jul 28, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.84% |
| Jul 27, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.36% |
| Jul 24, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.32% |
| Jul 23, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.24% |
| Jul 22, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.68% |
| Jul 21, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.48% |
| Jul 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.15% |
| Jul 17, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -1.13% |
| Jul 16, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.23% |
| Jul 15, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.28% |
| Jul 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Jul 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.06% |
| Jul 10, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.67% |
| Jul 9, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.40% |
| Jul 8, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -1.31% |
| Jul 7, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -1.34% |
| Jul 6, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 25.62 | -0.34% |
| Jul 2, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 25.71 | -1.12% |
| Jul 1, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.00 | -1.47% |
| Jun 30, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 26.39 | 1.26% |
| Jun 29, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.06 | -0.26% |
| Jun 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.13 | 0.22% |
| Jun 25, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.07 | 1.55% |
| Jun 24, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 25.67 | 1.37% |
| Jun 23, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 25.32 | -1.32% |
| Jun 22, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 25.66 | -0.56% |
| Jun 18, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 25.81 | 1.64% |
| Jun 17, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 25.39 | -1.28% |
| Jun 16, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 25.72 | -0.82% |