GMO U.S. Value ETF (GMOV)
AMEX: GMOV
· Real-Time Price · USD
26.06
-0.02 (-0.08%)
At close: Aug 20, 2025, 3:59 PM
26.06
0.00%
After-hours: Aug 20, 2025, 04:04 PM EDT
GMOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 26.05 | 26.10 | 26.03 | 26.06 | 26.06 | -0.08% | 5,924 |
| Aug 19, 2025 | 25.92 | 26.14 | 25.92 | 26.08 | 26.08 | 0.31% | 1,400 |
| Aug 18, 2025 | 26.04 | 26.04 | 26.00 | 26.00 | 26.00 | 0.00% | 2,902 |
| Aug 15, 2025 | 26.13 | 26.13 | 25.98 | 26.00 | 26.00 | -0.31% | 11,900 |
| Aug 14, 2025 | 25.85 | 26.08 | 25.85 | 26.08 | 26.08 | -0.08% | 14,900 |
| Aug 13, 2025 | 25.92 | 26.10 | 25.92 | 26.10 | 26.10 | 1.40% | 4,700 |
| Aug 12, 2025 | 25.70 | 25.76 | 25.70 | 25.74 | 25.74 | 1.58% | 3,539 |
| Aug 11, 2025 | 25.54 | 25.58 | 25.33 | 25.34 | 25.34 | -0.28% | 6,903 |
| Aug 8, 2025 | 25.37 | 25.41 | 25.36 | 25.41 | 25.41 | 1.07% | 4,800 |
| Aug 7, 2025 | 25.14 | 25.16 | 25.14 | 25.14 | 25.14 | -0.32% | 1,000 |
| Aug 6, 2025 | 25.28 | 25.28 | 25.22 | 25.22 | 25.22 | 0.00% | 1,737 |
| Aug 5, 2025 | 25.18 | 25.25 | 25.15 | 25.22 | 25.22 | 0.24% | 5,900 |
| Aug 4, 2025 | 25.05 | 25.19 | 25.05 | 25.16 | 25.16 | 1.08% | 98,700 |
| Aug 1, 2025 | 24.89 | 24.92 | 24.79 | 24.89 | 24.89 | -0.76% | 3,000 |
| Jul 31, 2025 | 25.27 | 25.30 | 25.08 | 25.08 | 25.08 | -0.91% | 3,300 |
| Jul 30, 2025 | 25.55 | 25.55 | 25.20 | 25.31 | 25.31 | -0.59% | 137,900 |
| Jul 29, 2025 | 25.56 | 25.56 | 25.42 | 25.46 | 25.46 | -0.35% | 26,600 |
| Jul 28, 2025 | 25.61 | 25.67 | 25.53 | 25.55 | 25.55 | -0.58% | 6,426 |
| Jul 25, 2025 | 25.66 | 25.71 | 25.66 | 25.70 | 25.70 | 0.23% | 5,400 |
| Jul 24, 2025 | 25.75 | 25.82 | 25.64 | 25.64 | 25.64 | -0.58% | 50,936 |