GMO International Value ETF (GMOI)
NYSEARCA: GMOI · Real-Time Price · USD
31.51
+0.27 (0.87%)
Oct 3, 2025, 4:00 PM EDT - Market closed
GMOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 30.85 | 30.91 | 30.85 | 30.87 | 30.31 | -0.66% | 32,990 |
| Aug 15, 2025 | 31.15 | 31.15 | 31.03 | 31.07 | 30.51 | 0.68% | 36,593 |
| Aug 14, 2025 | 30.86 | 30.88 | 30.75 | 30.86 | 30.30 | -0.26% | 21,971 |
| Aug 13, 2025 | 30.90 | 30.96 | 30.88 | 30.94 | 30.38 | 0.75% | 13,045 |
| Aug 12, 2025 | 30.62 | 30.77 | 30.62 | 30.71 | 30.16 | 1.10% | 20,864 |
| Aug 11, 2025 | 30.39 | 30.41 | 30.29 | 30.38 | 29.83 | 0.08% | 33,180 |
| Aug 8, 2025 | 30.40 | 30.45 | 30.34 | 30.35 | 29.80 | 0.90% | 32,046 |
| Aug 7, 2025 | 30.18 | 30.18 | 29.95 | 30.08 | 29.54 | 1.06% | 5,785 |
| Aug 6, 2025 | 29.79 | 29.83 | 29.76 | 29.77 | 29.23 | 0.69% | 18,866 |
| Aug 5, 2025 | 29.55 | 29.61 | 29.54 | 29.56 | 29.03 | 0.07% | 5,279 |
| Aug 4, 2025 | 29.47 | 29.54 | 29.39 | 29.54 | 29.01 | 1.20% | 101,292 |
| Aug 1, 2025 | 29.28 | 29.28 | 29.06 | 29.19 | 28.66 | -0.44% | 62,279 |
| Jul 31, 2025 | 29.42 | 29.42 | 29.27 | 29.32 | 28.79 | -0.41% | 14,294 |
| Jul 30, 2025 | 29.93 | 29.93 | 29.34 | 29.44 | 28.91 | -1.51% | 135,352 |
| Jul 29, 2025 | 29.88 | 29.93 | 29.77 | 29.89 | 29.35 | 0.30% | 50,768 |
| Jul 28, 2025 | 29.93 | 29.94 | 29.74 | 29.80 | 29.26 | -1.42% | 23,302 |
| Jul 25, 2025 | 30.05 | 30.24 | 30.05 | 30.23 | 29.69 | -0.30% | 15,956 |