GMO Quality R6 GQESX
38.48 USD -0.03 (-0.08%)
Regular-session close
Day range unavailable
31.59 52-week range 39.00
- YTD
- +10.16%
- 1 year
- +4.54%
GQESX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | -0.18 | -0.47% |
| Nov 11, 2026 | 38.69 | 38.69 | 38.69 | 38.69 | +0.22 | +0.57% |
| Nov 10, 2026 | 38.47 | 38.47 | 38.47 | 38.47 | -0.05 | -0.13% |
| Nov 9, 2026 | 38.52 | 38.52 | 38.52 | 38.52 | +0.90 | +2.39% |
| Nov 6, 2026 | 37.62 | 37.62 | 37.62 | 37.62 | -0.06 | -0.16% |
| Nov 5, 2026 | 37.68 | 37.68 | 37.68 | 37.68 | -1.32 | -3.38% |
| Nov 4, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | +1.07 | +2.82% |
| Nov 3, 2026 | 37.93 | 37.93 | 37.93 | 37.93 | +0.09 | +0.24% |
| Nov 2, 2026 | 37.84 | 37.84 | 37.84 | 37.84 | 0.00 | 0.00% |
| Oct 30, 2026 | 37.84 | 37.84 | 37.84 | 37.84 | -0.39 | -1.02% |
| Oct 29, 2026 | 38.23 | 38.23 | 38.23 | 38.23 | +0.09 | +0.24% |
| Oct 28, 2026 | 38.14 | 38.14 | 38.14 | 38.14 | +0.08 | +0.21% |
| Oct 27, 2026 | 38.06 | 38.06 | 38.06 | 38.06 | +0.04 | +0.11% |
| Oct 26, 2026 | 38.02 | 38.02 | 38.02 | 38.02 | +0.04 | +0.11% |
| Oct 23, 2026 | 37.98 | 37.98 | 37.98 | 37.98 | -0.31 | -0.81% |
| Oct 22, 2026 | 38.29 | 38.29 | 38.29 | 38.29 | -0.22 | -0.57% |
| Oct 21, 2026 | 38.51 | 38.51 | 38.51 | 38.51 | -0.01 | -0.03% |
| Oct 20, 2026 | 38.52 | 38.52 | 38.52 | 38.52 | +0.16 | +0.42% |
| Oct 19, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | +0.11 | +0.29% |
| Oct 16, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | -0.36 | -0.93% |
| Oct 15, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | +0.45 | +1.18% |
| Oct 14, 2026 | 38.16 | 38.16 | 38.16 | 38.16 | -0.19 | -0.50% |
| Oct 13, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | -0.02 | -0.05% |
| Oct 12, 2026 | 38.37 | 38.37 | 38.37 | 38.37 | +0.16 | +0.42% |
| Oct 9, 2026 | 38.21 | 38.21 | 38.21 | 38.21 | +0.32 | +0.84% |
| Oct 8, 2026 | 37.89 | 37.89 | 37.89 | 37.89 | -0.12 | -0.32% |
| Oct 7, 2026 | 38.01 | 38.01 | 38.01 | 38.01 | +0.02 | +0.05% |
| Oct 6, 2026 | 37.99 | 37.99 | 37.99 | 37.99 | +0.05 | +0.13% |
| Oct 5, 2026 | 37.94 | 37.94 | 37.94 | 37.94 | +0.33 | +0.88% |
| Oct 2, 2026 | 37.61 | 37.61 | 37.61 | 37.61 | +0.29 | +0.78% |
| Oct 1, 2026 | 37.32 | 37.32 | 37.32 | 37.32 | -0.10 | -0.27% |
| Sep 30, 2026 | 37.42 | 37.42 | 37.42 | 37.42 | -0.18 | -0.48% |
| Sep 29, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | +0.04 | +0.11% |
| Sep 28, 2026 | 37.56 | 37.56 | 37.56 | 37.56 | -0.25 | -0.66% |
| Sep 25, 2026 | 37.81 | 37.81 | 37.81 | 37.81 | +0.18 | +0.48% |
| Sep 24, 2026 | 37.63 | 37.63 | 37.63 | 37.63 | +0.13 | +0.35% |
| Sep 23, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | -0.22 | -0.58% |
| Sep 22, 2026 | 37.72 | 37.72 | 37.72 | 37.72 | -0.12 | -0.32% |
| Sep 21, 2026 | 37.84 | 37.84 | 37.84 | 37.84 | +0.61 | +1.64% |
| Sep 18, 2026 | 37.23 | 37.23 | 37.23 | 37.23 | -0.07 | -0.19% |
| Sep 17, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | +0.27 | +0.73% |
| Sep 16, 2026 | 37.03 | 37.03 | 37.03 | 37.03 | -0.18 | -0.48% |
| Sep 15, 2026 | 37.21 | 37.21 | 37.21 | 37.21 | -0.22 | -0.59% |
| Sep 14, 2026 | 37.43 | 37.43 | 37.43 | 37.43 | +0.23 | +0.62% |
| Sep 11, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | +0.27 | +0.73% |
| Sep 10, 2026 | 36.93 | 36.93 | 36.93 | 36.93 | -0.12 | -0.32% |
| Sep 9, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | -0.21 | -0.56% |
| Sep 8, 2026 | 37.26 | 37.26 | 37.26 | 37.26 | -0.40 | -1.06% |
| Sep 4, 2026 | 37.66 | 37.66 | 37.66 | 37.66 | -0.25 | -0.66% |
| Sep 3, 2026 | 37.91 | 37.91 | 37.91 | 37.91 | +0.36 | +0.96% |
| Sep 2, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | +0.15 | +0.40% |
| Sep 1, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | -0.28 | -0.74% |
| Aug 31, 2026 | 37.68 | 37.68 | 37.68 | 37.68 | -0.33 | -0.87% |
| Aug 28, 2026 | 38.01 | 38.01 | 38.01 | 38.01 | +0.05 | +0.13% |
| Aug 27, 2026 | 37.96 | 37.96 | 37.96 | 37.96 | +0.26 | +0.69% |
| Aug 26, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | -0.12 | -0.32% |
| Aug 25, 2026 | 37.82 | 37.82 | 37.82 | 37.82 | +0.13 | +0.34% |
| Aug 24, 2026 | 37.69 | 37.69 | 37.69 | 37.69 | +0.12 | +0.32% |
| Aug 21, 2026 | 37.57 | 37.57 | 37.57 | 37.57 | +0.25 | +0.67% |
| Aug 20, 2026 | 37.32 | 37.32 | 37.32 | 37.32 | -0.22 | -0.59% |
| Aug 19, 2026 | 37.54 | 37.54 | 37.54 | 37.54 | +0.31 | +0.83% |
| Aug 18, 2026 | 37.23 | 37.23 | 37.23 | 37.23 | -0.05 | -0.13% |
| Aug 17, 2026 | 37.28 | 37.28 | 37.28 | 37.28 | -0.37 | -0.98% |
| Aug 14, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | -0.17 | -0.45% |
| Aug 13, 2026 | 37.82 | 37.82 | 37.82 | 37.82 | +0.24 | +0.64% |
65 days, newest first. Daily bars as drawn on the GQESX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.