GMO International Value ETF (GMOI)
NYSEARCA: GMOI · Real-Time Price · USD
23.56
+0.04 (0.19%)
At close: Dec 20, 2024, 3:50 PM
23.62
+0.06 (0.26%)
After-hours: Dec 20, 2024, 3:50 PM EST
GMOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 23.11 | 23.68 | 23.11 | 23.56 | 23.56 | 0.19% | 24,147 |
| Dec 19, 2024 | 24.00 | 24.00 | 23.49 | 23.52 | 23.52 | -0.57% | 14,214 |
| Dec 18, 2024 | 24.03 | 24.13 | 23.63 | 23.65 | 23.65 | -1.83% | 122,314 |
| Dec 17, 2024 | 24.31 | 24.31 | 24.05 | 24.09 | 24.09 | -0.65% | 20,075 |
| Dec 16, 2024 | 24.15 | 24.29 | 24.15 | 24.25 | 24.25 | -0.49% | 134,970 |
| Dec 13, 2024 | 24.37 | 24.37 | 24.31 | 24.37 | 24.37 | -0.15% | 14,522 |
| Dec 12, 2024 | 24.50 | 24.53 | 24.41 | 24.41 | 24.41 | -0.76% | 29,657 |
| Dec 11, 2024 | 24.58 | 24.61 | 24.50 | 24.59 | 24.59 | 0.06% | 28,488 |
| Dec 10, 2024 | 24.62 | 24.65 | 24.55 | 24.58 | 24.58 | -0.61% | 26,071 |
| Dec 9, 2024 | 24.87 | 24.87 | 24.72 | 24.73 | 24.73 | 0.43% | 28,214 |
| Dec 6, 2024 | 24.80 | 24.80 | 24.60 | 24.63 | 24.63 | -0.75% | 9,547 |
| Dec 5, 2024 | 24.47 | 24.81 | 24.47 | 24.81 | 24.81 | 1.48% | 23,536 |
| Dec 4, 2024 | 24.73 | 24.73 | 24.42 | 24.45 | 24.45 | -0.62% | 19,687 |
| Dec 3, 2024 | 24.49 | 24.60 | 24.45 | 24.60 | 24.60 | 0.84% | 59,161 |
| Dec 2, 2024 | 24.57 | 24.57 | 24.26 | 24.40 | 24.40 | -0.11% | 72,487 |
| Nov 29, 2024 | 24.21 | 24.43 | 24.21 | 24.42 | 24.42 | 1.05% | 8,204 |
| Nov 27, 2024 | 24.11 | 24.22 | 24.06 | 24.17 | 24.17 | 0.34% | 58,778 |
| Nov 26, 2024 | 24.40 | 24.40 | 24.01 | 24.09 | 24.09 | -1.13% | 45,766 |
| Nov 25, 2024 | 24.64 | 24.64 | 24.30 | 24.36 | 24.36 | 0.14% | 172,100 |
| Nov 22, 2024 | 26.69 | 26.69 | 24.10 | 24.33 | 24.33 | 0.27% | 323,197 |
| Nov 21, 2024 | 24.21 | 24.29 | 24.21 | 24.26 | 24.26 | 0.13% | 24,058 |
| Nov 20, 2024 | 25.55 | 25.55 | 24.20 | 24.23 | 24.23 | -0.48% | 27,935 |
| Nov 19, 2024 | 24.14 | 24.36 | 24.14 | 24.35 | 24.35 | -0.32% | 36,764 |
| Nov 18, 2024 | 24.28 | 24.48 | 24.26 | 24.43 | 24.43 | 0.84% | 18,678 |
| Nov 15, 2024 | 24.39 | 24.39 | 24.21 | 24.22 | 24.22 | 0.01% | 51,441 |
| Nov 14, 2024 | 24.62 | 24.62 | 24.21 | 24.22 | 24.22 | 0.29% | 54,275 |
| Nov 13, 2024 | 24.33 | 24.33 | 24.00 | 24.15 | 24.15 | -0.37% | 81,533 |
| Nov 12, 2024 | 24.41 | 24.42 | 24.20 | 24.24 | 24.24 | -1.56% | 82,714 |
| Nov 11, 2024 | 24.68 | 24.68 | 24.63 | 24.63 | 24.63 | 0.07% | 549 |
| Nov 8, 2024 | 24.63 | 24.65 | 24.53 | 24.61 | 24.61 | -2.00% | 3,269 |
| Nov 7, 2024 | 25.12 | 25.12 | 25.10 | 25.11 | 25.11 | 1.63% | 29,117 |
| Nov 6, 2024 | 24.55 | 24.71 | 24.55 | 24.71 | 24.71 | -1.48% | 24,927 |
| Nov 5, 2024 | 25.25 | 25.25 | 24.90 | 25.08 | 25.08 | 0.30% | 2,960 |
| Nov 4, 2024 | 25.05 | 25.05 | 25.00 | 25.01 | 25.01 | 0.48% | 31,800 |
| Nov 1, 2024 | 24.88 | 24.92 | 24.88 | 24.89 | 24.89 | 0.95% | 37,232 |
| Oct 31, 2024 | 24.73 | 24.73 | 24.59 | 24.65 | 24.65 | -0.86% | 30,653 |
| Oct 30, 2024 | 24.80 | 24.88 | 24.80 | 24.86 | 24.86 | -0.52% | 23,573 |