GMO International Value E... (GMOI)
AMEX: GMOI
· Real-Time Price · USD
31.34
-0.11 (-0.35%)
At close: Sep 09, 2025, 3:59 PM
31.34
0.00%
After-hours: Sep 09, 2025, 05:50 PM EDT
GMOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.38 | 31.45 | 31.34 | 31.34 | 31.34 | -0.35% | 11,473 |
| Sep 8, 2025 | 31.41 | 31.46 | 31.29 | 31.45 | 31.45 | 0.77% | 7,934 |
| Sep 5, 2025 | 31.30 | 31.42 | 31.18 | 31.21 | 31.21 | 0.29% | 14,100 |
| Sep 4, 2025 | 31.02 | 31.15 | 31.00 | 31.12 | 31.12 | 0.48% | 33,600 |
| Sep 3, 2025 | 30.95 | 31.01 | 30.91 | 30.97 | 30.97 | 0.10% | 15,719 |
| Sep 2, 2025 | 30.90 | 30.94 | 30.77 | 30.94 | 30.94 | -0.32% | 6,626 |
| Aug 29, 2025 | 31.01 | 31.07 | 30.97 | 31.04 | 31.04 | -0.16% | 11,500 |
| Aug 28, 2025 | 31.08 | 31.14 | 31.04 | 31.09 | 31.09 | 0.36% | 4,700 |
| Aug 27, 2025 | 30.87 | 31.02 | 30.84 | 30.98 | 30.98 | -0.39% | 10,314 |
| Aug 26, 2025 | 31.00 | 31.12 | 30.99 | 31.10 | 31.10 | 0.00% | 7,000 |
| Aug 25, 2025 | 31.44 | 31.45 | 31.09 | 31.10 | 31.10 | -1.21% | 29,803 |
| Aug 22, 2025 | 31.18 | 31.56 | 31.18 | 31.48 | 31.48 | 1.45% | 12,125 |
| Aug 21, 2025 | 31.03 | 31.14 | 30.98 | 31.03 | 31.03 | -0.35% | 24,200 |
| Aug 20, 2025 | 31.13 | 31.17 | 31.10 | 31.14 | 31.14 | 0.42% | 52,318 |
| Aug 19, 2025 | 31.00 | 31.14 | 31.00 | 31.01 | 31.01 | 0.45% | 11,836 |
| Aug 18, 2025 | 30.85 | 30.91 | 30.85 | 30.87 | 30.87 | -0.64% | 33,000 |
| Aug 15, 2025 | 31.15 | 31.15 | 31.03 | 31.07 | 31.07 | 0.68% | 36,600 |
| Aug 14, 2025 | 30.86 | 30.88 | 30.75 | 30.86 | 30.86 | -0.26% | 22,000 |
| Aug 13, 2025 | 30.90 | 30.96 | 30.88 | 30.94 | 30.94 | 0.75% | 13,045 |
| Aug 12, 2025 | 30.62 | 30.77 | 30.62 | 30.71 | 30.71 | 1.09% | 20,900 |