Skip to main content
GMO International Value ETF (GMOI)
NYSEARCA: GMOI · Real-Time Price · USD
25.94
-0.05 (-0.19%)
Feb 21, 2025, 4:00 PM EST - Market closed

GMOI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.9025.9925.7625.9425.94-0.19%55,801
Feb 20, 202525.9125.9925.8425.9925.990.85%23,818
Feb 19, 202525.8325.8325.6925.7725.77-1.04%64,097
Feb 18, 202526.1426.1425.9126.0426.040.77%130,711
Feb 14, 202525.8925.9625.8125.8425.840.39%81,542
Feb 13, 202525.6225.7425.6225.7425.741.02%57,878
Feb 12, 202525.2625.5125.2625.4825.480.35%109,501
Feb 11, 202525.2325.3925.2225.3925.390.59%8,897
Feb 10, 202525.2025.2525.2025.2425.240.44%109,658
Feb 7, 202525.2225.2925.1225.1325.13-0.48%20,825
Feb 6, 202525.2025.2625.1625.2525.250.76%19,591
Feb 5, 202524.9225.0624.9225.0625.061.21%17,841
Feb 4, 202524.5924.7724.5424.7624.761.39%63,525
Feb 3, 202527.1927.1924.1424.4224.42-1.21%32,823
Jan 31, 202525.0025.0024.7224.7224.72-1.15%5,372
Jan 30, 202525.0425.0724.9825.0125.011.03%8,133
Jan 29, 202524.8024.8124.7124.7524.750.17%23,354
Jan 28, 202524.7724.7724.6524.7124.71-0.49%13,387
Jan 27, 202524.7024.8324.7024.8324.830.68%34,939
Jan 24, 202524.6624.7324.6524.6624.660.27%29,900
Jan 23, 202524.4524.6024.4524.6024.600.55%2,486
Jan 22, 202524.4124.4624.3324.4624.46-0.47%51,519
Jan 21, 202524.4024.5824.4024.5824.581.79%12,854
Jan 17, 202524.2224.2724.1424.1424.140.33%18,124
Jan 16, 202524.0424.0824.0424.0724.07-0.06%2,120
Jan 15, 202524.0724.0823.9824.0824.081.20%87,346
Jan 14, 202523.7523.7923.7523.7923.790.87%2,810
Jan 13, 202523.5023.5923.4523.5923.590.10%39,736
Jan 10, 202523.6923.7123.5423.5623.56-1.53%28,934
Jan 8, 202523.8323.9423.8323.9323.93-0.21%14,585
Jan 7, 202524.0424.1023.9723.9823.98-0.11%13,640
Jan 6, 202524.0124.1424.0024.0124.011.01%98,574
Jan 3, 202523.6623.7923.6023.7723.770.53%111,179
Jan 2, 202523.7123.7623.6023.6423.64-0.36%15,664
Dec 31, 202423.8523.8523.7023.7323.73-0.13%11,949
Dec 30, 202423.6923.7823.6523.7623.76-0.60%28,679
Dec 27, 202423.8823.9023.8423.9023.77-0.22%96,185
Dec 26, 202423.8623.9623.8623.9523.820.34%16,764
Dec 24, 202424.1724.1723.3823.8723.740.53%14,371
Dec 23, 202423.7823.7823.5123.7523.620.79%21,086
Dec 20, 202423.1123.6823.1123.5623.430.19%24,147
Dec 19, 202424.0024.0023.4923.5223.39-0.57%14,214
Dec 18, 202424.0324.1323.6323.6523.52-1.83%122,314
Dec 17, 202424.3124.3124.0524.0923.96-0.65%20,075
Dec 16, 202424.1524.2924.1524.2524.12-0.49%134,970
Dec 13, 202424.3724.3724.3124.3724.24-0.15%14,522
Dec 12, 202424.5024.5324.4124.4124.28-0.76%29,657
Dec 11, 202424.5824.6124.5024.5924.460.06%28,488
Dec 10, 202424.6224.6524.5524.5824.45-0.61%26,071
Dec 9, 202424.8724.8724.7224.7324.600.43%28,214
Dec 6, 202424.8024.8024.6024.6324.49-0.75%9,547
Dec 5, 202424.4724.8124.4724.8124.681.48%23,536
Dec 4, 202424.7324.7324.4224.4524.32-0.62%19,687
Dec 3, 202424.4924.6024.4524.6024.470.84%59,161
Dec 2, 202424.5724.5724.2624.4024.27-0.11%72,487
Nov 29, 202424.2124.4324.2124.4224.291.05%8,204
Nov 27, 202424.1124.2224.0624.1724.040.34%58,778
Nov 26, 202424.4024.4024.0124.0923.96-1.13%45,766
Nov 25, 202424.6424.6424.3024.3624.230.14%172,100
Nov 22, 202426.6926.6924.1024.3324.200.27%323,197
Nov 21, 202424.2124.2924.2124.2624.140.13%24,058
Nov 20, 202425.5525.5524.2024.2324.10-0.48%27,935
Nov 19, 202424.1424.3624.1424.3524.22-0.32%36,764
Nov 18, 202424.2824.4824.2624.4324.300.84%18,678
Nov 15, 202424.3924.3924.2124.2224.090.01%51,441
Nov 14, 202424.6224.6224.2124.2224.090.29%54,275
Nov 13, 202424.3324.3324.0024.1524.02-0.37%81,533
Nov 12, 202424.4124.4224.2024.2424.11-1.56%82,714
Nov 11, 202424.6824.6824.6324.6324.490.07%549
Nov 8, 202424.6324.6524.5324.6124.48-2.00%3,269
Nov 7, 202425.1225.1225.1025.1124.981.63%29,117
Nov 6, 202424.5524.7124.5524.7124.58-1.48%24,927
Nov 5, 202425.2525.2524.9025.0824.950.30%2,960
Nov 4, 202425.0525.0525.0025.0124.870.48%31,800
Nov 1, 202424.8824.9224.8824.8924.750.95%37,232
Oct 31, 202424.7324.7324.5924.6524.52-0.86%30,653
Oct 30, 202424.8024.8824.8024.8624.73-0.52%23,573