GMO Quality VI GQLOX
38.59 USD -0.03 (-0.08%)
Regular-session close
Day range unavailable
31.66 52-week range 39.11
- YTD
- +10.26%
- 1 year
- +4.61%
GQLOX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 38.62 | 38.62 | 38.62 | 38.62 | -0.17 | -0.44% |
| Nov 11, 2026 | 38.79 | 38.79 | 38.79 | 38.79 | +0.21 | +0.54% |
| Nov 10, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | -0.04 | -0.10% |
| Nov 9, 2026 | 38.62 | 38.62 | 38.62 | 38.62 | +0.89 | +2.36% |
| Nov 6, 2026 | 37.73 | 37.73 | 37.73 | 37.73 | -0.06 | -0.16% |
| Nov 5, 2026 | 37.79 | 37.79 | 37.79 | 37.79 | -1.32 | -3.38% |
| Nov 4, 2026 | 39.11 | 39.11 | 39.11 | 39.11 | +1.08 | +2.84% |
| Nov 3, 2026 | 38.03 | 38.03 | 38.03 | 38.03 | +0.09 | +0.24% |
| Nov 2, 2026 | 37.94 | 37.94 | 37.94 | 37.94 | 0.00 | 0.00% |
| Oct 30, 2026 | 37.94 | 37.94 | 37.94 | 37.94 | -0.39 | -1.02% |
| Oct 29, 2026 | 38.33 | 38.33 | 38.33 | 38.33 | +0.09 | +0.24% |
| Oct 28, 2026 | 38.24 | 38.24 | 38.24 | 38.24 | +0.08 | +0.21% |
| Oct 27, 2026 | 38.16 | 38.16 | 38.16 | 38.16 | +0.03 | +0.08% |
| Oct 26, 2026 | 38.13 | 38.13 | 38.13 | 38.13 | +0.05 | +0.13% |
| Oct 23, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | -0.32 | -0.83% |
| Oct 22, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | -0.22 | -0.57% |
| Oct 21, 2026 | 38.62 | 38.62 | 38.62 | 38.62 | 0.00 | 0.00% |
| Oct 20, 2026 | 38.62 | 38.62 | 38.62 | 38.62 | +0.16 | +0.42% |
| Oct 19, 2026 | 38.46 | 38.46 | 38.46 | 38.46 | +0.11 | +0.29% |
| Oct 16, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | -0.37 | -0.96% |
| Oct 15, 2026 | 38.72 | 38.72 | 38.72 | 38.72 | +0.46 | +1.20% |
| Oct 14, 2026 | 38.26 | 38.26 | 38.26 | 38.26 | -0.19 | -0.49% |
| Oct 13, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | -0.02 | -0.05% |
| Oct 12, 2026 | 38.47 | 38.47 | 38.47 | 38.47 | +0.16 | +0.42% |
| Oct 9, 2026 | 38.31 | 38.31 | 38.31 | 38.31 | +0.32 | +0.84% |
| Oct 8, 2026 | 37.99 | 37.99 | 37.99 | 37.99 | -0.12 | -0.31% |
| Oct 7, 2026 | 38.11 | 38.11 | 38.11 | 38.11 | +0.02 | +0.05% |
| Oct 6, 2026 | 38.09 | 38.09 | 38.09 | 38.09 | +0.05 | +0.13% |
| Oct 5, 2026 | 38.04 | 38.04 | 38.04 | 38.04 | +0.33 | +0.88% |
| Oct 2, 2026 | 37.71 | 37.71 | 37.71 | 37.71 | +0.29 | +0.77% |
| Oct 1, 2026 | 37.42 | 37.42 | 37.42 | 37.42 | -0.10 | -0.27% |
| Sep 30, 2026 | 37.52 | 37.52 | 37.52 | 37.52 | -0.18 | -0.48% |
| Sep 29, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | +0.04 | +0.11% |
| Sep 28, 2026 | 37.66 | 37.66 | 37.66 | 37.66 | -0.25 | -0.66% |
| Sep 25, 2026 | 37.91 | 37.91 | 37.91 | 37.91 | +0.18 | +0.48% |
| Sep 24, 2026 | 37.73 | 37.73 | 37.73 | 37.73 | +0.13 | +0.35% |
| Sep 23, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | -0.22 | -0.58% |
| Sep 22, 2026 | 37.82 | 37.82 | 37.82 | 37.82 | -0.12 | -0.32% |
| Sep 21, 2026 | 37.94 | 37.94 | 37.94 | 37.94 | +0.61 | +1.63% |
| Sep 18, 2026 | 37.33 | 37.33 | 37.33 | 37.33 | -0.06 | -0.16% |
| Sep 17, 2026 | 37.39 | 37.39 | 37.39 | 37.39 | +0.26 | +0.70% |
| Sep 16, 2026 | 37.13 | 37.13 | 37.13 | 37.13 | -0.18 | -0.48% |
| Sep 15, 2026 | 37.31 | 37.31 | 37.31 | 37.31 | -0.21 | -0.56% |
| Sep 14, 2026 | 37.52 | 37.52 | 37.52 | 37.52 | +0.22 | +0.59% |
| Sep 11, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | +0.27 | +0.73% |
| Sep 10, 2026 | 37.03 | 37.03 | 37.03 | 37.03 | -0.11 | -0.30% |
| Sep 9, 2026 | 37.14 | 37.14 | 37.14 | 37.14 | -0.22 | -0.59% |
| Sep 8, 2026 | 37.36 | 37.36 | 37.36 | 37.36 | -0.40 | -1.06% |
| Sep 4, 2026 | 37.76 | 37.76 | 37.76 | 37.76 | -0.25 | -0.66% |
| Sep 3, 2026 | 38.01 | 38.01 | 38.01 | 38.01 | +0.36 | +0.96% |
| Sep 2, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | +0.15 | +0.40% |
| Sep 1, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | -0.28 | -0.74% |
| Aug 31, 2026 | 37.78 | 37.78 | 37.78 | 37.78 | -0.33 | -0.87% |
| Aug 28, 2026 | 38.11 | 38.11 | 38.11 | 38.11 | +0.05 | +0.13% |
| Aug 27, 2026 | 38.06 | 38.06 | 38.06 | 38.06 | +0.26 | +0.69% |
| Aug 26, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | -0.12 | -0.32% |
| Aug 25, 2026 | 37.92 | 37.92 | 37.92 | 37.92 | +0.14 | +0.37% |
| Aug 24, 2026 | 37.78 | 37.78 | 37.78 | 37.78 | +0.11 | +0.29% |
| Aug 21, 2026 | 37.67 | 37.67 | 37.67 | 37.67 | +0.25 | +0.67% |
| Aug 20, 2026 | 37.42 | 37.42 | 37.42 | 37.42 | -0.22 | -0.58% |
| Aug 19, 2026 | 37.64 | 37.64 | 37.64 | 37.64 | +0.31 | +0.83% |
| Aug 18, 2026 | 37.33 | 37.33 | 37.33 | 37.33 | -0.05 | -0.13% |
| Aug 17, 2026 | 37.38 | 37.38 | 37.38 | 37.38 | -0.37 | -0.98% |
| Aug 14, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | -0.17 | -0.45% |
| Aug 13, 2026 | 37.92 | 37.92 | 37.92 | 37.92 | +0.24 | +0.64% |
65 days, newest first. Daily bars as drawn on the GQLOX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.