GMO International Value ETF (GMOI)
NYSEARCA: GMOI · Real-Time Price · USD
31.66
+0.06 (0.20%)
Oct 29, 2025, 9:57 AM EDT - Market open

GMOI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202531.6131.6431.4731.6031.60-0.09%16,618
Oct 27, 202531.6231.6431.5731.6331.630.65%22,133
Oct 24, 202531.5031.5031.3831.4331.430.14%21,946
Oct 23, 202531.3731.3831.3331.3831.380.49%24,033
Oct 22, 202531.1531.2831.1331.2331.230.31%14,566
Oct 21, 202531.2731.2731.1131.1331.13-0.42%31,321
Oct 20, 202531.3031.3131.2531.2631.260.13%14,391
Oct 17, 202531.1131.2231.0431.2231.220.48%9,849
Oct 16, 202531.1331.2030.9731.0731.070.23%16,991
Oct 15, 202531.0431.0730.9031.0031.000.45%8,936
Oct 14, 202530.5230.9430.5230.8630.860.56%44,010
Oct 13, 202530.5230.7030.5230.6930.690.93%41,720
Oct 10, 202530.8830.8830.4130.4130.41-1.61%21,282
Oct 9, 202531.2431.2430.9030.9130.91-0.96%6,213
Oct 8, 202531.2731.2731.1731.2131.21-0.14%12,430
Oct 7, 202531.4031.4031.2331.2531.25-0.86%8,428
Oct 6, 202531.5831.5831.4131.5231.520.02%41,549
Oct 3, 202531.4831.5631.4531.5131.510.87%11,641
Oct 2, 202531.3031.3031.1131.2431.24-0.13%4,194
Oct 1, 202531.1431.3631.1431.2831.280.74%16,138
Sep 30, 202531.0031.0530.8531.0531.05-1.46%7,616
Sep 29, 202531.6231.6231.4731.5130.94-13,251
Sep 26, 202531.5231.5831.4931.5130.940.57%12,907
Sep 25, 202531.2631.3631.2331.3330.77-0.34%4,603
Sep 24, 202531.5031.5531.4431.4430.87-0.29%20,266
Sep 23, 202531.6531.7231.5331.5330.960.06%27,640
Sep 22, 202531.4831.5131.3931.5130.940.32%7,877
Sep 19, 202532.2132.2131.3631.4130.84-0.27%9,449
Sep 18, 202531.5031.5531.3931.5030.93-0.03%119,201
Sep 17, 202531.6131.7631.3631.5130.94-0.47%41,864
Sep 16, 202531.6631.6831.5831.6631.08-0.01%5,320
Sep 15, 202531.6831.6831.5831.6631.090.66%13,089
Sep 12, 202531.5031.5131.4331.4530.88-0.63%10,767
Sep 11, 202531.4931.7031.4631.6531.080.96%43,789
Sep 10, 202531.4231.4431.3231.3530.790.03%8,594
Sep 9, 202531.3831.4531.3431.3430.78-0.35%11,177
Sep 8, 202531.4131.4631.2931.4530.880.77%7,934
Sep 5, 202531.3031.4231.1831.2130.650.29%14,060
Sep 4, 202531.0231.1631.0031.1230.560.50%33,591
Sep 3, 202530.9531.0130.9130.9730.410.07%15,719
Sep 2, 202530.9030.9430.7730.9430.38-0.33%6,626
Aug 29, 202531.0131.0730.9731.0430.48-0.15%11,480
Aug 28, 202531.0831.1431.0431.0930.530.37%4,654
Aug 27, 202530.8731.0230.8430.9830.42-0.40%10,314
Aug 26, 202531.0031.1230.9931.1030.540.02%6,953
Aug 25, 202531.4431.4531.0931.1030.53-1.22%29,803
Aug 22, 202531.1831.5631.1831.4830.911.45%12,125
Aug 21, 202531.0331.1430.9831.0330.47-0.34%24,186
Aug 20, 202531.1331.1731.1031.1430.570.39%52,318
Aug 19, 202531.0031.1431.0031.0230.460.49%11,836