GMO Quality I GQLIX
38.39 USD -0.03 (-0.08%)
Regular-session close
Day range unavailable
31.53 52-week range 38.91
- YTD
- +10.13%
- 1 year
- +4.55%
GQLIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 38.42 | 38.42 | 38.42 | 38.42 | -0.17 | -0.44% |
| Nov 11, 2026 | 38.59 | 38.59 | 38.59 | 38.59 | +0.21 | +0.55% |
| Nov 10, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | -0.04 | -0.10% |
| Nov 9, 2026 | 38.42 | 38.42 | 38.42 | 38.42 | +0.89 | +2.37% |
| Nov 6, 2026 | 37.53 | 37.53 | 37.53 | 37.53 | -0.06 | -0.16% |
| Nov 5, 2026 | 37.59 | 37.59 | 37.59 | 37.59 | -1.32 | -3.39% |
| Nov 4, 2026 | 38.91 | 38.91 | 38.91 | 38.91 | +1.07 | +2.83% |
| Nov 3, 2026 | 37.84 | 37.84 | 37.84 | 37.84 | +0.09 | +0.24% |
| Nov 2, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 0.00 | 0.00% |
| Oct 30, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | -0.40 | -1.05% |
| Oct 29, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | +0.10 | +0.26% |
| Oct 28, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | +0.08 | +0.21% |
| Oct 27, 2026 | 37.97 | 37.97 | 37.97 | 37.97 | +0.03 | +0.08% |
| Oct 26, 2026 | 37.94 | 37.94 | 37.94 | 37.94 | +0.05 | +0.13% |
| Oct 23, 2026 | 37.89 | 37.89 | 37.89 | 37.89 | -0.32 | -0.84% |
| Oct 22, 2026 | 38.21 | 38.21 | 38.21 | 38.21 | -0.22 | -0.57% |
| Oct 21, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 0.00 | 0.00% |
| Oct 20, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | +0.16 | +0.42% |
| Oct 19, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | +0.11 | +0.29% |
| Oct 16, 2026 | 38.16 | 38.16 | 38.16 | 38.16 | -0.37 | -0.96% |
| Oct 15, 2026 | 38.53 | 38.53 | 38.53 | 38.53 | +0.46 | +1.21% |
| Oct 14, 2026 | 38.07 | 38.07 | 38.07 | 38.07 | -0.20 | -0.52% |
| Oct 13, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | -0.02 | -0.05% |
| Oct 12, 2026 | 38.29 | 38.29 | 38.29 | 38.29 | +0.17 | +0.45% |
| Oct 9, 2026 | 38.12 | 38.12 | 38.12 | 38.12 | +0.32 | +0.85% |
| Oct 8, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | -0.12 | -0.32% |
| Oct 7, 2026 | 37.92 | 37.92 | 37.92 | 37.92 | +0.01 | +0.03% |
| Oct 6, 2026 | 37.91 | 37.91 | 37.91 | 37.91 | +0.05 | +0.13% |
| Oct 5, 2026 | 37.86 | 37.86 | 37.86 | 37.86 | +0.33 | +0.88% |
| Oct 2, 2026 | 37.53 | 37.53 | 37.53 | 37.53 | +0.29 | +0.78% |
| Oct 1, 2026 | 37.24 | 37.24 | 37.24 | 37.24 | -0.10 | -0.27% |
| Sep 30, 2026 | 37.34 | 37.34 | 37.34 | 37.34 | -0.18 | -0.48% |
| Sep 29, 2026 | 37.52 | 37.52 | 37.52 | 37.52 | +0.04 | +0.11% |
| Sep 28, 2026 | 37.48 | 37.48 | 37.48 | 37.48 | -0.25 | -0.66% |
| Sep 25, 2026 | 37.73 | 37.73 | 37.73 | 37.73 | +0.18 | +0.48% |
| Sep 24, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | +0.13 | +0.35% |
| Sep 23, 2026 | 37.42 | 37.42 | 37.42 | 37.42 | -0.22 | -0.58% |
| Sep 22, 2026 | 37.64 | 37.64 | 37.64 | 37.64 | -0.12 | -0.32% |
| Sep 21, 2026 | 37.76 | 37.76 | 37.76 | 37.76 | +0.61 | +1.64% |
| Sep 18, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | -0.07 | -0.19% |
| Sep 17, 2026 | 37.22 | 37.22 | 37.22 | 37.22 | +0.27 | +0.73% |
| Sep 16, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | -0.18 | -0.48% |
| Sep 15, 2026 | 37.13 | 37.13 | 37.13 | 37.13 | -0.22 | -0.59% |
| Sep 14, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | +0.22 | +0.59% |
| Sep 11, 2026 | 37.13 | 37.13 | 37.13 | 37.13 | +0.28 | +0.76% |
| Sep 10, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | -0.12 | -0.32% |
| Sep 9, 2026 | 36.97 | 36.97 | 36.97 | 36.97 | -0.22 | -0.59% |
| Sep 8, 2026 | 37.19 | 37.19 | 37.19 | 37.19 | -0.39 | -1.04% |
| Sep 4, 2026 | 37.58 | 37.58 | 37.58 | 37.58 | -0.25 | -0.66% |
| Sep 3, 2026 | 37.83 | 37.83 | 37.83 | 37.83 | +0.36 | +0.96% |
| Sep 2, 2026 | 37.47 | 37.47 | 37.47 | 37.47 | +0.14 | +0.38% |
| Sep 1, 2026 | 37.33 | 37.33 | 37.33 | 37.33 | -0.27 | -0.72% |
| Aug 31, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | -0.33 | -0.87% |
| Aug 28, 2026 | 37.93 | 37.93 | 37.93 | 37.93 | +0.04 | +0.11% |
| Aug 27, 2026 | 37.89 | 37.89 | 37.89 | 37.89 | +0.27 | +0.72% |
| Aug 26, 2026 | 37.62 | 37.62 | 37.62 | 37.62 | -0.12 | -0.32% |
| Aug 25, 2026 | 37.74 | 37.74 | 37.74 | 37.74 | +0.13 | +0.35% |
| Aug 24, 2026 | 37.61 | 37.61 | 37.61 | 37.61 | +0.11 | +0.29% |
| Aug 21, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | +0.26 | +0.70% |
| Aug 20, 2026 | 37.24 | 37.24 | 37.24 | 37.24 | -0.23 | -0.61% |
| Aug 19, 2026 | 37.47 | 37.47 | 37.47 | 37.47 | +0.31 | +0.83% |
| Aug 18, 2026 | 37.16 | 37.16 | 37.16 | 37.16 | -0.05 | -0.13% |
| Aug 17, 2026 | 37.21 | 37.21 | 37.21 | 37.21 | -0.37 | -0.98% |
| Aug 14, 2026 | 37.58 | 37.58 | 37.58 | 37.58 | -0.16 | -0.42% |
| Aug 13, 2026 | 37.74 | 37.74 | 37.74 | 37.74 | +0.24 | +0.64% |
65 days, newest first. Daily bars as drawn on the GQLIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.