GMO Quality III GQETX
38.57 USD -0.03 (-0.08%)
Regular-session close
Day range unavailable
31.66 52-week range 39.09
- YTD
- +10.20%
- 1 year
- +4.58%
GQETX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | -0.18 | -0.46% |
| Nov 11, 2026 | 38.78 | 38.78 | 38.78 | 38.78 | +0.22 | +0.57% |
| Nov 10, 2026 | 38.56 | 38.56 | 38.56 | 38.56 | -0.05 | -0.13% |
| Nov 9, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | +0.90 | +2.39% |
| Nov 6, 2026 | 37.71 | 37.71 | 37.71 | 37.71 | -0.06 | -0.16% |
| Nov 5, 2026 | 37.77 | 37.77 | 37.77 | 37.77 | -1.32 | -3.38% |
| Nov 4, 2026 | 39.09 | 39.09 | 39.09 | 39.09 | +1.07 | +2.81% |
| Nov 3, 2026 | 38.02 | 38.02 | 38.02 | 38.02 | +0.09 | +0.24% |
| Nov 2, 2026 | 37.93 | 37.93 | 37.93 | 37.93 | 0.00 | 0.00% |
| Oct 30, 2026 | 37.93 | 37.93 | 37.93 | 37.93 | -0.39 | -1.02% |
| Oct 29, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | +0.09 | +0.24% |
| Oct 28, 2026 | 38.23 | 38.23 | 38.23 | 38.23 | +0.08 | +0.21% |
| Oct 27, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | +0.04 | +0.10% |
| Oct 26, 2026 | 38.11 | 38.11 | 38.11 | 38.11 | +0.04 | +0.11% |
| Oct 23, 2026 | 38.07 | 38.07 | 38.07 | 38.07 | -0.31 | -0.81% |
| Oct 22, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | -0.22 | -0.57% |
| Oct 21, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | -0.01 | -0.03% |
| Oct 20, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | +0.16 | +0.42% |
| Oct 19, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | +0.11 | +0.29% |
| Oct 16, 2026 | 38.34 | 38.34 | 38.34 | 38.34 | -0.36 | -0.93% |
| Oct 15, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | +0.45 | +1.18% |
| Oct 14, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | -0.19 | -0.49% |
| Oct 13, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | -0.02 | -0.05% |
| Oct 12, 2026 | 38.46 | 38.46 | 38.46 | 38.46 | +0.16 | +0.42% |
| Oct 9, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | +0.33 | +0.87% |
| Oct 8, 2026 | 37.97 | 37.97 | 37.97 | 37.97 | -0.13 | -0.34% |
| Oct 7, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | +0.02 | +0.05% |
| Oct 6, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | +0.05 | +0.13% |
| Oct 5, 2026 | 38.03 | 38.03 | 38.03 | 38.03 | +0.33 | +0.88% |
| Oct 2, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | +0.29 | +0.78% |
| Oct 1, 2026 | 37.41 | 37.41 | 37.41 | 37.41 | -0.10 | -0.27% |
| Sep 30, 2026 | 37.51 | 37.51 | 37.51 | 37.51 | -0.18 | -0.48% |
| Sep 29, 2026 | 37.69 | 37.69 | 37.69 | 37.69 | +0.05 | +0.13% |
| Sep 28, 2026 | 37.64 | 37.64 | 37.64 | 37.64 | -0.26 | -0.69% |
| Sep 25, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | +0.19 | +0.50% |
| Sep 24, 2026 | 37.71 | 37.71 | 37.71 | 37.71 | +0.13 | +0.35% |
| Sep 23, 2026 | 37.58 | 37.58 | 37.58 | 37.58 | -0.23 | -0.61% |
| Sep 22, 2026 | 37.81 | 37.81 | 37.81 | 37.81 | -0.12 | -0.32% |
| Sep 21, 2026 | 37.93 | 37.93 | 37.93 | 37.93 | +0.61 | +1.63% |
| Sep 18, 2026 | 37.32 | 37.32 | 37.32 | 37.32 | -0.06 | -0.16% |
| Sep 17, 2026 | 37.38 | 37.38 | 37.38 | 37.38 | +0.27 | +0.73% |
| Sep 16, 2026 | 37.11 | 37.11 | 37.11 | 37.11 | -0.19 | -0.51% |
| Sep 15, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | -0.21 | -0.56% |
| Sep 14, 2026 | 37.51 | 37.51 | 37.51 | 37.51 | +0.22 | +0.59% |
| Sep 11, 2026 | 37.29 | 37.29 | 37.29 | 37.29 | +0.27 | +0.73% |
| Sep 10, 2026 | 37.02 | 37.02 | 37.02 | 37.02 | -0.11 | -0.30% |
| Sep 9, 2026 | 37.13 | 37.13 | 37.13 | 37.13 | -0.22 | -0.59% |
| Sep 8, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | -0.40 | -1.06% |
| Sep 4, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | -0.25 | -0.66% |
| Sep 3, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | +0.36 | +0.96% |
| Sep 2, 2026 | 37.64 | 37.64 | 37.64 | 37.64 | +0.15 | +0.40% |
| Sep 1, 2026 | 37.49 | 37.49 | 37.49 | 37.49 | -0.28 | -0.74% |
| Aug 31, 2026 | 37.77 | 37.77 | 37.77 | 37.77 | -0.33 | -0.87% |
| Aug 28, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | +0.05 | +0.13% |
| Aug 27, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | +0.26 | +0.69% |
| Aug 26, 2026 | 37.79 | 37.79 | 37.79 | 37.79 | -0.12 | -0.32% |
| Aug 25, 2026 | 37.91 | 37.91 | 37.91 | 37.91 | +0.14 | +0.37% |
| Aug 24, 2026 | 37.77 | 37.77 | 37.77 | 37.77 | +0.11 | +0.29% |
| Aug 21, 2026 | 37.66 | 37.66 | 37.66 | 37.66 | +0.25 | +0.67% |
| Aug 20, 2026 | 37.41 | 37.41 | 37.41 | 37.41 | -0.22 | -0.58% |
| Aug 19, 2026 | 37.63 | 37.63 | 37.63 | 37.63 | +0.31 | +0.83% |
| Aug 18, 2026 | 37.32 | 37.32 | 37.32 | 37.32 | -0.05 | -0.13% |
| Aug 17, 2026 | 37.37 | 37.37 | 37.37 | 37.37 | -0.37 | -0.98% |
| Aug 14, 2026 | 37.74 | 37.74 | 37.74 | 37.74 | -0.17 | -0.45% |
| Aug 13, 2026 | 37.91 | 37.91 | 37.91 | 37.91 | +0.24 | +0.64% |
65 days, newest first. Daily bars as drawn on the GQETX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.