GMO US Equity VI GMCQX
15.27 USD -0.01 (-0.07%)
Regular-session close
Day range unavailable
13.56 52-week range 16.69
- YTD
- +7.08%
- 1 year
- +3.32%
GMCQX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | -0.10 | -0.65% |
| Nov 11, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | +0.15 | +0.98% |
| Nov 10, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | -0.04 | -0.26% |
| Nov 9, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | +0.26 | +1.73% |
| Nov 6, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | -0.05 | -0.33% |
| Nov 5, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | -0.56 | -3.59% |
| Nov 4, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | +0.31 | +2.02% |
| Nov 3, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | +0.01 | +0.07% |
| Nov 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | -0.05 | -0.33% |
| Oct 30, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | -0.19 | -1.22% |
| Oct 29, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | -0.02 | -0.13% |
| Oct 28, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | +0.01 | +0.06% |
| Oct 27, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | +0.07 | +0.45% |
| Oct 26, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 0.00 | 0.00% |
| Oct 23, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | -0.14 | -0.90% |
| Oct 22, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | -0.09 | -0.57% |
| Oct 21, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | +0.07 | +0.45% |
| Oct 20, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | +0.08 | +0.51% |
| Oct 19, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | +0.04 | +0.26% |
| Oct 16, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | -0.16 | -1.02% |
| Oct 15, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | +0.10 | +0.64% |
| Oct 14, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | -0.16 | -1.02% |
| Oct 13, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | -0.01 | -0.06% |
| Oct 12, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | +0.04 | +0.25% |
| Oct 9, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | +0.01 | +0.06% |
| Oct 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | +0.01 | +0.06% |
| Oct 7, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | -0.05 | -0.32% |
| Oct 6, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | +0.08 | +0.51% |
| Oct 5, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | +0.04 | +0.26% |
| Oct 2, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | +0.12 | +0.77% |
| Oct 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | +0.07 | +0.45% |
| Sep 30, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | -0.03 | -0.19% |
| Sep 29, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | -0.05 | -0.32% |
| Sep 28, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | -0.12 | -0.77% |
| Sep 25, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | +0.11 | +0.71% |
| Sep 24, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | -0.01 | -0.06% |
| Sep 23, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | -0.11 | -0.70% |
| Sep 22, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | -0.09 | -0.57% |
| Sep 21, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | +0.18 | +1.16% |
| Sep 18, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | -0.06 | -0.38% |
| Sep 17, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | +0.17 | +1.10% |
| Sep 16, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | -0.12 | -0.77% |
| Sep 15, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | -0.10 | -0.64% |
| Sep 14, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | -0.09 | -0.57% |
| Sep 11, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | +0.22 | +1.42% |
| Sep 10, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | -0.04 | -0.26% |
| Sep 9, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | -0.08 | -0.51% |
| Sep 8, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | -0.14 | -0.89% |
| Sep 4, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | -0.07 | -0.44% |
| Sep 3, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | +0.19 | +1.21% |
| Sep 2, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | +0.15 | +0.97% |
| Sep 1, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | -0.07 | -0.45% |
| Aug 31, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | -0.08 | -0.51% |
| Aug 28, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | -0.06 | -0.38% |
| Aug 27, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | +0.06 | +0.38% |
| Aug 26, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | +0.01 | +0.06% |
| Aug 25, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | +0.06 | +0.38% |
| Aug 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | -0.02 | -0.13% |
| Aug 21, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | +0.10 | +0.64% |
| Aug 20, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | -0.15 | -0.96% |
| Aug 19, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | +0.02 | +0.13% |
| Aug 18, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | -0.09 | -0.57% |
| Aug 17, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | -0.13 | -0.82% |
| Aug 14, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | -0.02 | -0.13% |
| Aug 13, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | +0.09 | +0.57% |
65 days, newest first. Daily bars as drawn on the GMCQX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.