GMOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	34.00	34.06	33.97	34.03	34.03	-0.21%	17,271
Dec 26, 2025	34.30	34.30	34.03	34.10	34.10	0.10%	37,297
Dec 24, 2025	34.03	34.07	33.97	34.07	34.07	0.10%	15,393
Dec 23, 2025	33.94	34.04	33.94	34.03	34.03	0.62%	59,009
Dec 22, 2025	33.79	33.86	33.71	33.82	33.82	0.36%	31,055
Dec 19, 2025	33.67	33.86	33.67	33.70	33.70	0.36%	110,607
Dec 18, 2025	33.58	33.69	33.48	33.58	33.58	0.33%	75,720
Dec 17, 2025	33.40	33.56	33.40	33.47	33.47	-0.24%	63,991
Dec 16, 2025	33.57	33.70	33.45	33.55	33.55	-0.68%	56,528
Dec 15, 2025	33.79	33.83	33.64	33.78	33.78	0.57%	66,770
Dec 12, 2025	33.80	33.80	33.51	33.59	33.59	-0.42%	42,052
Dec 11, 2025	33.66	33.79	33.62	33.73	33.73	1.00%	55,387
Dec 10, 2025	33.04	33.44	33.04	33.40	33.40	1.32%	28,783
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