GMO Small Cap Quality Fund Class VI (GSBGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 02 Jul 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 01 Jul 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 28 Jun 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 27 Jun 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 26 Jun 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 25 Jun 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 24 Jun 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 21 Jun 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 20 Jun 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 18 Jun 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 17 Jun 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 14 Jun 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 13 Jun 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 12 Jun 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 11 Jun 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 10 Jun 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 07 Jun 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 06 Jun 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 05 Jun 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 04 Jun 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 03 Jun 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 31 May 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 30 May 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 29 May 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 28 May 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 24 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 23 May 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 22 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 21 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 20 May 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 17 May 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 16 May 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 15 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 14 May 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 13 May 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 10 May 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 09 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 08 May 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 07 May 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 06 May 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 03 May 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 02 May 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 01 May 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 30 Apr 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 29 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 26 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 25 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 24 Apr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 23 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 22 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 19 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 18 Apr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 17 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 16 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 15 Apr 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 12 Apr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 11 Apr 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 10 Apr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 09 Apr 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 08 Apr 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 05 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 04 Apr 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 03 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 02 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 01 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 28 Mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 27 Mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 26 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 25 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 22 Mar 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 21 Mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 20 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 19 Mar 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 18 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 15 Mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 14 Mar 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 13 Mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 12 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 11 Mar 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 08 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 07 Mar 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 06 Mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 05 Mar 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 04 Mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 01 Mar 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 29 Feb 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 28 Feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 27 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 26 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 23 Feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 22 Feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 21 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 20 Feb 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 16 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 15 Feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 14 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 13 Feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 12 Feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 09 Feb 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.