GMO International Value E... (GMOI)
AMEX: GMOI
· Real-Time Price · USD
31.12
0.26 (0.83%)
At close: Aug 19, 2025, 10:56 AM
GMOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 30.85 | 30.91 | 30.85 | 30.87 | 30.87 | -0.64% | 32,990 |
| 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 |
| Aug 11, 2025 | 30.39 | 30.41 | 30.29 | 30.38 | 30.38 | 0.10% | 33,200 |
| Aug 8, 2025 | 30.40 | 30.45 | 30.34 | 30.35 | 30.35 | 0.90% | 32,046 |
| Aug 7, 2025 | 30.18 | 30.18 | 29.95 | 30.08 | 30.08 | 1.04% | 5,800 |
| Aug 6, 2025 | 29.79 | 29.83 | 29.76 | 29.77 | 29.77 | 0.71% | 18,900 |
| Aug 5, 2025 | 29.55 | 29.61 | 29.54 | 29.56 | 29.56 | 0.07% | 5,300 |
| Aug 4, 2025 | 29.47 | 29.54 | 29.39 | 29.54 | 29.54 | 1.20% | 101,300 |
| Aug 1, 2025 | 29.28 | 29.28 | 29.06 | 29.19 | 29.19 | -0.44% | 62,300 |
| Jul 31, 2025 | 29.42 | 29.42 | 29.27 | 29.32 | 29.32 | -0.41% | 14,300 |
| Jul 30, 2025 | 29.93 | 29.93 | 29.34 | 29.44 | 29.44 | -1.51% | 135,400 |
| Jul 29, 2025 | 29.88 | 29.93 | 29.77 | 29.89 | 29.89 | 0.30% | 50,800 |
| Jul 28, 2025 | 29.93 | 29.94 | 29.74 | 29.80 | 29.80 | -1.42% | 23,302 |
| Jul 25, 2025 | 30.05 | 30.24 | 30.05 | 30.23 | 30.23 | -0.30% | 16,000 |
| Jul 24, 2025 | 30.42 | 30.45 | 30.31 | 30.32 | 30.32 | -0.46% | 73,800 |
| Jul 23, 2025 | 30.05 | 30.49 | 30.05 | 30.46 | 30.46 | 2.73% | 97,500 |
| Jul 22, 2025 | 29.36 | 29.65 | 29.36 | 29.65 | 29.65 | 1.09% | 17,041 |