GMOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	36.51	36.86	36.51	36.85	36.85	1.77%	82,297
Feb 5, 2026	36.35	36.41	36.14	36.21	36.21	-1.44%	148,611
Feb 4, 2026	36.63	36.88	36.62	36.74	36.74	1.32%	140,453
Feb 3, 2026	35.93	36.26	35.93	36.26	36.26	1.12%	138,650
Feb 2, 2026	35.69	35.90	35.69	35.86	35.86	0.57%	106,485
Jan 30, 2026	35.86	35.87	35.42	35.66	35.66	-0.99%	120,181
Jan 29, 2026	36.15	36.15	35.65	36.01	36.01	1.44%	124,177
Jan 28, 2026	35.81	35.81	35.35	35.50	35.50	-0.97%	163,763
Jan 27, 2026	35.41	35.87	35.41	35.85	35.85	1.82%	104,184
Jan 26, 2026	35.32	35.33	35.18	35.21	35.21	0.49%	137,270
Jan 23, 2026	34.83	35.04	34.72	35.04	35.04	0.72%	70,556
Jan 22, 2026	34.80	34.83	34.66	34.79	34.79	0.36%	293,779
Jan 21, 2026	34.47	34.73	34.36	34.66	34.66	1.45%	2,067,340
Jan 20, 2026	34.25	34.37	34.12	34.16	34.16	-1.12%	188,630
Jan 16, 2026	34.52	34.57	34.49	34.55	34.55	-0.09%	21,020
Jan 15, 2026	34.59	34.65	34.55	34.58	34.58	-0.14%	92,071
Jan 14, 2026	34.42	34.63	34.42	34.63	34.63	0.99%	122,995
Jan 13, 2026	34.43	34.43	34.21	34.29	34.29	-0.38%	57,561
Jan 12, 2026	34.42	34.45	34.33	34.42	34.42	0.45%	55,497
Jan 9, 2026	34.25	34.32	34.16	34.27	34.27	0.52%	73,863
Jan 8, 2026	33.89	34.09	33.80	34.09	34.09	0.45%	50,305
Jan 7, 2026	34.09	34.09	33.90	33.94	33.94	-0.59%	59,573
Jan 6, 2026	34.24	34.27	34.11	34.14	34.14	-0.10%	88,847
Jan 5, 2026	34.04	34.17	33.88	34.17	34.17	0.57%	66,474
Jan 2, 2026	33.81	33.98	33.81	33.98	33.98	1.18%	86,318
Dec 31, 2025	33.66	33.66	33.55	33.58	33.58	-0.42%	55,534
Dec 30, 2025	33.71	33.86	33.71	33.72	33.72	-0.91%	42,335
Dec 29, 2025	34.00	34.06	33.97	34.03	33.68	-0.21%	17,271
Dec 26, 2025	34.30	34.30	34.03	34.10	33.75	0.10%	37,297
Dec 24, 2025	34.03	34.07	33.97	34.07	33.72	0.10%	15,393
Dec 23, 2025	33.94	34.04	33.94	34.03	33.68	0.62%	59,009
Dec 22, 2025	33.79	33.86	33.71	33.82	33.47	0.36%	31,075
Dec 19, 2025	33.67	33.86	33.67	33.70	33.35	0.36%	110,607
Dec 18, 2025	33.58	33.69	33.48	33.58	33.24	0.33%	75,720
Dec 17, 2025	33.40	33.56	33.40	33.47	33.13	-0.24%	63,991
Dec 16, 2025	33.57	33.70	33.45	33.55	33.21	-0.68%	56,528
Dec 15, 2025	33.79	33.83	33.64	33.78	33.43	0.57%	66,770
Dec 12, 2025	33.80	33.80	33.51	33.59	33.25	-0.42%	42,052
Dec 11, 2025	33.66	33.79	33.62	33.73	33.38	1.00%	55,387
Dec 10, 2025	33.04	33.44	33.04	33.40	33.05	1.32%	28,783
Dec 9, 2025	32.91	33.08	32.91	32.96	32.62	0.21%	35,815
Dec 8, 2025	33.10	33.10	32.84	32.89	32.55	-0.12%	14,358
Dec 5, 2025	33.08	33.08	32.92	32.93	32.59	-0.12%	72,825
Dec 4, 2025	32.87	33.03	32.87	32.97	32.63	0.58%	50,742
Dec 3, 2025	32.74	32.80	32.65	32.78	32.44	0.46%	54,418
Dec 2, 2025	32.50	32.63	32.50	32.63	32.29	0.71%	16,382
Dec 1, 2025	32.62	32.62	32.40	32.40	32.07	-0.31%	17,779
Nov 28, 2025	32.39	32.53	32.39	32.50	32.17	0.28%	4,711
Nov 26, 2025	32.15	32.47	32.15	32.41	32.08	0.93%	40,935
Nov 25, 2025	31.91	32.16	31.91	32.11	31.78	1.45%	23,792