GMOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	32.91	33.08	32.91	32.96	32.96	0.21%	35,815
Dec 8, 2025	33.10	33.10	32.84	32.89	32.89	-0.12%	14,358
Dec 5, 2025	33.08	33.08	32.92	32.93	32.93	-0.12%	72,825
Dec 4, 2025	32.87	33.03	32.87	32.97	32.97	0.58%	50,742
Dec 3, 2025	32.74	32.80	32.65	32.78	32.78	0.46%	54,418
Dec 2, 2025	32.50	32.63	32.50	32.63	32.63	0.71%	16,382
Dec 1, 2025	32.62	32.62	32.40	32.40	32.40	-0.31%	17,779
Nov 28, 2025	32.39	32.53	32.39	32.50	32.50	0.28%	4,711
Nov 26, 2025	32.15	32.47	32.15	32.41	32.41	0.93%	40,935
Nov 25, 2025	31.91	32.16	31.91	32.11	32.11	1.45%	23,792
Nov 24, 2025	31.69	31.70	31.57	31.65	31.65	0.11%	27,388
Nov 21, 2025	31.29	31.68	31.29	31.62	31.61	1.75%	26,962
Nov 20, 2025	31.63	31.64	31.07	31.07	31.07	-1.21%	37,100
Nov 19, 2025	31.49	31.65	31.38	31.45	31.45	-0.63%	49,201
Nov 18, 2025	31.39	31.69	31.39	31.65	31.65	-0.72%	19,248
Nov 17, 2025	32.02	32.13	31.76	31.88	31.88	-1.15%	79,954
Nov 14, 2025	32.01	32.31	32.01	32.25	32.25	-0.15%	63,171
Nov 13, 2025	32.83	32.83	32.24	32.30	32.30	-0.52%	55,464
Nov 12, 2025	32.39	32.48	32.32	32.47	32.47	1.09%	52,568
Nov 11, 2025	32.06	32.17	32.06	32.12	32.12	0.93%	33,407
Nov 10, 2025	31.70	31.84	31.65	31.83	31.83	0.87%	25,010
Nov 7, 2025	31.33	31.55	31.33	31.55	31.55	0.64%	494,833
Nov 6, 2025	31.41	31.41	31.27	31.35	31.35	0.32%	21,249
Nov 5, 2025	31.05	31.29	31.05	31.25	31.25	0.86%	11,763
Nov 4, 2025	31.03	31.12	30.95	30.99	30.99	-1.01%	14,874
Nov 3, 2025	31.34	31.34	31.19	31.30	31.30	-	39,388
Oct 31, 2025	31.25	31.35	31.22	31.30	31.30	-0.27%	19,264
Oct 30, 2025	31.32	31.45	31.32	31.39	31.39	-0.37%	14,532
Oct 29, 2025	31.66	31.74	31.38	31.50	31.50	-0.32%	22,402
Oct 28, 2025	31.61	31.64	31.47	31.60	31.60	-0.09%	16,618
Oct 27, 2025	31.62	31.64	31.57	31.63	31.63	0.65%	22,133
Oct 24, 2025	31.50	31.50	31.38	31.43	31.43	0.14%	21,946
Oct 23, 2025	31.37	31.38	31.33	31.38	31.38	0.49%	24,033
Oct 22, 2025	31.15	31.28	31.13	31.23	31.23	0.31%	14,566
Oct 21, 2025	31.27	31.27	31.11	31.13	31.13	-0.42%	31,321
Oct 20, 2025	31.30	31.31	31.25	31.26	31.26	0.13%	14,391
Oct 17, 2025	31.11	31.22	31.04	31.22	31.22	0.48%	9,849
Oct 16, 2025	31.13	31.20	30.97	31.07	31.07	0.23%	16,991
Oct 15, 2025	31.04	31.07	30.90	31.00	31.00	0.45%	8,936
Oct 14, 2025	30.52	30.94	30.52	30.86	30.86	0.56%	44,010
Oct 13, 2025	30.52	30.70	30.52	30.69	30.69	0.93%	41,720
Oct 10, 2025	30.88	30.88	30.41	30.41	30.41	-1.61%	21,282
Oct 9, 2025	31.24	31.24	30.90	30.91	30.91	-0.96%	6,213
Oct 8, 2025	31.27	31.27	31.17	31.21	31.21	-0.14%	12,430
Oct 7, 2025	31.40	31.40	31.23	31.25	31.25	-0.86%	8,428
Oct 6, 2025	31.58	31.58	31.41	31.52	31.52	0.02%	41,549
Oct 3, 2025	31.48	31.56	31.45	31.51	31.51	0.87%	11,641
Oct 2, 2025	31.30	31.30	31.11	31.24	31.24	-0.13%	4,194
Oct 1, 2025	31.14	31.36	31.14	31.28	31.28	0.74%	16,138
Sep 30, 2025	31.00	31.05	30.85	31.05	31.05	-1.46%	7,616