GMO International Value ETF (GMOI)
NYSEARCA: GMOI · Real-Time Price · USD
31.66
+0.06 (0.20%)
Oct 29, 2025, 9:57 AM EDT - Market open
GMOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 31.13 | 31.20 | 30.97 | 31.07 | 31.07 | 0.23% | 16,991 |
| Oct 15, 2025 | 31.04 | 31.07 | 30.90 | 31.00 | 31.00 | 0.45% | 8,936 |
| Oct 14, 2025 | 30.52 | 30.94 | 30.52 | 30.86 | 30.86 | 0.56% | 44,010 |
| Oct 13, 2025 | 30.52 | 30.70 | 30.52 | 30.69 | 30.69 | 0.93% | 41,720 |
| Oct 10, 2025 | 30.88 | 30.88 | 30.41 | 30.41 | 30.41 | -1.61% | 21,282 |
| Oct 9, 2025 | 31.24 | 31.24 | 30.90 | 30.91 | 30.91 | -0.96% | 6,213 |
| Oct 8, 2025 | 31.27 | 31.27 | 31.17 | 31.21 | 31.21 | -0.14% | 12,430 |
| Oct 7, 2025 | 31.40 | 31.40 | 31.23 | 31.25 | 31.25 | -0.86% | 8,428 |
| Oct 6, 2025 | 31.58 | 31.58 | 31.41 | 31.52 | 31.52 | 0.02% | 41,549 |
| Oct 3, 2025 | 31.48 | 31.56 | 31.45 | 31.51 | 31.51 | 0.87% | 11,641 |
| Oct 2, 2025 | 31.30 | 31.30 | 31.11 | 31.24 | 31.24 | -0.13% | 4,194 |
| Oct 1, 2025 | 31.14 | 31.36 | 31.14 | 31.28 | 31.28 | 0.74% | 16,138 |
| Sep 30, 2025 | 31.00 | 31.05 | 30.85 | 31.05 | 31.05 | -1.46% | 7,616 |
| Sep 29, 2025 | 31.62 | 31.62 | 31.47 | 31.51 | 30.94 | - | 13,251 |
| Sep 26, 2025 | 31.52 | 31.58 | 31.49 | 31.51 | 30.94 | 0.57% | 12,907 |
| Sep 25, 2025 | 31.26 | 31.36 | 31.23 | 31.33 | 30.77 | -0.34% | 4,603 |
| Sep 24, 2025 | 31.50 | 31.55 | 31.44 | 31.44 | 30.87 | -0.29% | 20,266 |
| Sep 23, 2025 | 31.65 | 31.72 | 31.53 | 31.53 | 30.96 | 0.06% | 27,640 |
| Sep 22, 2025 | 31.48 | 31.51 | 31.39 | 31.51 | 30.94 | 0.32% | 7,877 |
| Sep 19, 2025 | 32.21 | 32.21 | 31.36 | 31.41 | 30.84 | -0.27% | 9,449 |
| Sep 18, 2025 | 31.50 | 31.55 | 31.39 | 31.50 | 30.93 | -0.03% | 119,201 |
| Sep 17, 2025 | 31.61 | 31.76 | 31.36 | 31.51 | 30.94 | -0.47% | 41,864 |
| Sep 16, 2025 | 31.66 | 31.68 | 31.58 | 31.66 | 31.08 | -0.01% | 5,320 |
| Sep 15, 2025 | 31.68 | 31.68 | 31.58 | 31.66 | 31.09 | 0.66% | 13,089 |
| Sep 12, 2025 | 31.50 | 31.51 | 31.43 | 31.45 | 30.88 | -0.63% | 10,767 |
| Sep 11, 2025 | 31.49 | 31.70 | 31.46 | 31.65 | 31.08 | 0.96% | 43,789 |
| Sep 10, 2025 | 31.42 | 31.44 | 31.32 | 31.35 | 30.79 | 0.03% | 8,594 |
| Sep 9, 2025 | 31.38 | 31.45 | 31.34 | 31.34 | 30.78 | -0.35% | 11,177 |
| Sep 8, 2025 | 31.41 | 31.46 | 31.29 | 31.45 | 30.88 | 0.77% | 7,934 |
| Sep 5, 2025 | 31.30 | 31.42 | 31.18 | 31.21 | 30.65 | 0.29% | 14,060 |
| Sep 4, 2025 | 31.02 | 31.16 | 31.00 | 31.12 | 30.56 | 0.50% | 33,591 |
| Sep 3, 2025 | 30.95 | 31.01 | 30.91 | 30.97 | 30.41 | 0.07% | 15,719 |
| Sep 2, 2025 | 30.90 | 30.94 | 30.77 | 30.94 | 30.38 | -0.33% | 6,626 |
| Aug 29, 2025 | 31.01 | 31.07 | 30.97 | 31.04 | 30.48 | -0.15% | 11,480 |
| Aug 28, 2025 | 31.08 | 31.14 | 31.04 | 31.09 | 30.53 | 0.37% | 4,654 |
| Aug 27, 2025 | 30.87 | 31.02 | 30.84 | 30.98 | 30.42 | -0.40% | 10,314 |
| Aug 26, 2025 | 31.00 | 31.12 | 30.99 | 31.10 | 30.54 | 0.02% | 6,953 |
| Aug 25, 2025 | 31.44 | 31.45 | 31.09 | 31.10 | 30.53 | -1.22% | 29,803 |
| Aug 22, 2025 | 31.18 | 31.56 | 31.18 | 31.48 | 30.91 | 1.45% | 12,125 |
| Aug 21, 2025 | 31.03 | 31.14 | 30.98 | 31.03 | 30.47 | -0.34% | 24,186 |
| Aug 20, 2025 | 31.13 | 31.17 | 31.10 | 31.14 | 30.57 | 0.39% | 52,318 |
| Aug 19, 2025 | 31.00 | 31.14 | 31.00 | 31.02 | 30.46 | 0.49% | 11,836 |