Skip to main content
GMO International Value ETF (GMOI)
NYSEARCA: GMOI · Real-Time Price · USD
28.72
-0.02 (-0.09%)
Jun 9, 2025, 10:23 AM - Market open

GMOI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202528.6928.7528.6228.7428.740.42%34,080
Jun 5, 202528.8028.8028.5728.6228.620.03%17,133
Jun 4, 202528.6428.6928.5928.6128.610.12%23,502
Jun 3, 202528.8628.8628.5728.5828.58-0.81%28,059
Jun 2, 202528.5728.8128.5328.8128.810.80%115,819
May 30, 202528.6328.6328.5028.5828.580.42%12,680
May 29, 202528.4928.5128.4028.4628.460.49%12,114
May 28, 202528.3428.4128.3228.3228.32-0.77%15,835
May 27, 202528.5128.6028.4928.5428.541.10%46,639
May 23, 202528.2028.2828.0028.2328.230.11%18,168
May 22, 202528.1828.3128.1228.2028.20-0.28%46,388
May 21, 202528.4928.5128.2828.2828.28-0.43%5,096
May 20, 202528.3228.4128.3228.4028.400.93%17,961
May 19, 202528.2028.2028.0528.1428.140.43%26,410
May 16, 202527.9128.0327.9128.0228.020.32%12,624
May 15, 202527.8227.9527.7927.9327.930.87%17,513
May 14, 202527.8527.8727.6827.6927.69-0.41%40,843
May 13, 202527.6927.8927.6927.8127.810.23%12,073
May 12, 202527.7827.8027.6827.7427.740.98%69,897
May 9, 202527.5627.5627.4727.4727.470.66%46,534
May 8, 202527.4327.4427.2927.2927.29-0.15%74,034
May 7, 202527.4627.4627.3327.3327.33-0.33%16,266
May 6, 202527.5127.5827.4127.4227.42-0.22%43,524
May 5, 202527.5227.5627.4827.4827.48-0.16%7,868
May 2, 202527.4627.5627.4627.5327.531.98%13,072
May 1, 202527.1527.2626.9926.9926.99-0.63%22,885
Apr 30, 202527.0027.2126.9727.1627.16-1.06%19,967
Apr 29, 202527.3727.4627.3727.4527.450.51%9,254
Apr 28, 202527.2127.3527.2027.3127.310.74%5,277
Apr 25, 202527.0027.1126.9127.1127.110.40%16,710
Apr 24, 202526.9127.0026.7727.0027.000.91%18,725
Apr 23, 202526.9026.9726.6726.7626.760.64%45,949
Apr 22, 202526.2426.7326.2426.5926.591.99%24,431
Apr 21, 202526.2226.2225.8726.0726.07-0.08%250,640
Apr 17, 202526.3426.3425.8326.0926.090.71%125,548
Apr 16, 202525.9826.1225.8025.9125.91-0.06%15,015
Apr 15, 202525.9626.0325.8425.9225.920.97%75,961
Apr 14, 202525.5225.7525.5025.6725.671.18%35,494
Apr 11, 202524.9825.4024.8625.3725.372.92%46,191
Apr 10, 202525.1125.1124.3224.6524.65-2.34%17,726
Apr 9, 202523.4125.2423.4125.2425.246.90%52,856
Apr 8, 202524.4124.4823.3623.6123.61-0.84%28,975
Apr 7, 202524.3824.5523.6023.8123.81-2.38%145,537
Apr 4, 202526.0526.0524.3224.3924.39-6.37%55,389
Apr 3, 202526.4026.4126.0026.0526.05-2.36%17,253
Apr 2, 202526.6426.6826.4826.6826.68-14,713
Apr 1, 202526.5926.7926.5026.6826.68-0.04%9,864
Mar 31, 202526.7526.7526.4626.6926.69-0.89%79,798
Mar 28, 202527.1827.1826.8526.9326.93-1.10%34,651
Mar 27, 202527.2427.3027.1527.2327.230.07%50,650