GMO International Value ETF (GMOI)
NYSEARCA: GMOI · Real-Time Price · USD
31.63
+0.28 (0.89%)
Sep 11, 2025, 11:55 AM EDT - Market open
GMOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 31.42 | 31.44 | 31.32 | 31.35 | 31.35 | 0.03% | 8,594 |
| Sep 9, 2025 | 31.38 | 31.45 | 31.34 | 31.34 | 31.34 | -0.35% | 11,177 |
| Sep 8, 2025 | 31.41 | 31.46 | 31.29 | 31.45 | 31.45 | 0.77% | 7,934 |
| Sep 5, 2025 | 31.30 | 31.42 | 31.18 | 31.21 | 31.21 | 0.29% | 14,060 |
| Sep 4, 2025 | 31.02 | 31.16 | 31.00 | 31.12 | 31.12 | 0.50% | 33,591 |
| Sep 3, 2025 | 30.95 | 31.01 | 30.91 | 30.97 | 30.97 | 0.07% | 15,719 |
| Sep 2, 2025 | 30.90 | 30.94 | 30.77 | 30.94 | 30.94 | -0.33% | 6,626 |
| Aug 29, 2025 | 31.01 | 31.07 | 30.97 | 31.04 | 31.04 | -0.15% | 11,480 |
| Aug 28, 2025 | 31.08 | 31.14 | 31.04 | 31.09 | 31.09 | 0.37% | 4,654 |
| Aug 27, 2025 | 30.87 | 31.02 | 30.84 | 30.98 | 30.98 | -0.40% | 10,314 |
| Aug 26, 2025 | 31.00 | 31.12 | 30.99 | 31.10 | 31.10 | 0.02% | 6,953 |
| Aug 25, 2025 | 31.44 | 31.45 | 31.09 | 31.10 | 31.10 | -1.22% | 29,803 |
| Aug 22, 2025 | 31.18 | 31.56 | 31.18 | 31.48 | 31.48 | 1.45% | 12,125 |
| Aug 21, 2025 | 31.03 | 31.14 | 30.98 | 31.03 | 31.03 | -0.34% | 24,186 |
| Aug 20, 2025 | 31.13 | 31.17 | 31.10 | 31.14 | 31.14 | 0.39% | 52,318 |
| Aug 19, 2025 | 31.00 | 31.14 | 31.00 | 31.02 | 31.02 | 0.49% | 11,836 |
| Aug 18, 2025 | 30.85 | 30.91 | 30.85 | 30.87 | 30.87 | -0.66% | 32,990 |
| Aug 15, 2025 | 31.15 | 31.15 | 31.03 | 31.07 | 31.07 | 0.68% | 36,593 |
| Aug 14, 2025 | 30.86 | 30.88 | 30.75 | 30.86 | 30.86 | -0.26% | 21,971 |
| 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 | 1.10% | 20,864 |
| Aug 11, 2025 | 30.39 | 30.41 | 30.29 | 30.38 | 30.38 | 0.08% | 33,180 |
| 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 | 1.06% | 5,785 |
| Aug 6, 2025 | 29.79 | 29.83 | 29.76 | 29.77 | 29.77 | 0.69% | 18,866 |
| Aug 5, 2025 | 29.55 | 29.61 | 29.54 | 29.56 | 29.56 | 0.07% | 5,279 |
| Aug 4, 2025 | 29.47 | 29.54 | 29.39 | 29.54 | 29.54 | 1.20% | 101,292 |
| Aug 1, 2025 | 29.28 | 29.28 | 29.06 | 29.19 | 29.19 | -0.44% | 62,279 |
| Jul 31, 2025 | 29.42 | 29.42 | 29.27 | 29.32 | 29.32 | -0.41% | 14,294 |
| Jul 30, 2025 | 29.93 | 29.93 | 29.34 | 29.44 | 29.44 | -1.51% | 135,352 |
| Jul 29, 2025 | 29.88 | 29.93 | 29.77 | 29.89 | 29.89 | 0.30% | 50,768 |
| 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% | 15,956 |
| Jul 24, 2025 | 30.42 | 30.45 | 30.31 | 30.32 | 30.32 | -0.44% | 73,773 |
| Jul 23, 2025 | 30.05 | 30.49 | 30.05 | 30.46 | 30.46 | 2.70% | 97,455 |
| Jul 22, 2025 | 29.36 | 29.65 | 29.36 | 29.65 | 29.65 | 1.12% | 17,041 |
| Jul 21, 2025 | 29.23 | 29.48 | 29.23 | 29.33 | 29.33 | 0.74% | 18,901 |
| Jul 18, 2025 | 29.26 | 29.29 | 29.11 | 29.11 | 29.11 | -0.41% | 26,041 |
| Jul 17, 2025 | 29.23 | 29.23 | 29.00 | 29.23 | 29.23 | 0.17% | 27,033 |
| Jul 16, 2025 | 29.10 | 29.21 | 29.00 | 29.18 | 29.18 | 0.45% | 20,995 |
| Jul 15, 2025 | 29.45 | 29.45 | 29.04 | 29.05 | 29.05 | -1.32% | 9,655 |
| Jul 14, 2025 | 29.46 | 29.46 | 29.39 | 29.44 | 29.44 | -0.24% | 34,334 |
| Jul 11, 2025 | 29.44 | 29.53 | 29.43 | 29.51 | 29.51 | -0.77% | 18,884 |
| Jul 10, 2025 | 29.69 | 29.74 | 29.60 | 29.74 | 29.74 | 0.27% | 29,618 |
| Jul 9, 2025 | 29.56 | 29.67 | 29.56 | 29.66 | 29.66 | 0.92% | 20,259 |
| Jul 8, 2025 | 29.08 | 29.40 | 29.08 | 29.39 | 29.39 | 0.82% | 18,020 |
| Jul 7, 2025 | 29.48 | 29.48 | 29.01 | 29.15 | 29.15 | -1.32% | 53,259 |
| Jul 3, 2025 | 29.59 | 29.61 | 29.53 | 29.54 | 29.54 | 0.07% | 68,007 |
| Jul 2, 2025 | 29.32 | 29.56 | 29.32 | 29.52 | 29.52 | 0.92% | 38,835 |
| Jul 1, 2025 | 29.20 | 29.29 | 29.13 | 29.25 | 29.25 | 0.19% | 40,264 |