GMO International Value ETF (GMOI)
NYSEARCA: GMOI · Real-Time Price · USD
26.76
+0.17 (0.64%)
Apr 23, 2025, 4:00 PM EDT - Market closed
GMOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 26.90 | 26.97 | 26.67 | 26.76 | 26.76 | 0.64% | 45,949 |
| Apr 22, 2025 | 26.24 | 26.73 | 26.24 | 26.59 | 26.59 | 1.99% | 24,431 |
| Apr 21, 2025 | 26.22 | 26.22 | 25.87 | 26.07 | 26.07 | -0.08% | 250,640 |
| Apr 17, 2025 | 26.34 | 26.34 | 25.83 | 26.09 | 26.09 | 0.71% | 125,548 |
| Apr 16, 2025 | 25.98 | 26.12 | 25.80 | 25.91 | 25.91 | -0.06% | 15,015 |
| Apr 15, 2025 | 25.96 | 26.03 | 25.84 | 25.92 | 25.92 | 0.97% | 75,961 |
| Apr 14, 2025 | 25.52 | 25.75 | 25.50 | 25.67 | 25.67 | 1.18% | 35,494 |
| Apr 11, 2025 | 24.98 | 25.40 | 24.86 | 25.37 | 25.37 | 2.92% | 46,191 |
| Apr 10, 2025 | 25.11 | 25.11 | 24.32 | 24.65 | 24.65 | -2.34% | 17,726 |
| Apr 9, 2025 | 23.41 | 25.24 | 23.41 | 25.24 | 25.24 | 6.90% | 52,856 |
| Apr 8, 2025 | 24.41 | 24.48 | 23.36 | 23.61 | 23.61 | -0.84% | 28,975 |
| Apr 7, 2025 | 24.38 | 24.55 | 23.60 | 23.81 | 23.81 | -2.38% | 145,537 |
| Apr 4, 2025 | 26.05 | 26.05 | 24.32 | 24.39 | 24.39 | -6.37% | 55,389 |
| Apr 3, 2025 | 26.40 | 26.41 | 26.00 | 26.05 | 26.05 | -2.36% | 17,253 |
| Apr 2, 2025 | 26.64 | 26.68 | 26.48 | 26.68 | 26.68 | - | 14,713 |
| Apr 1, 2025 | 26.59 | 26.79 | 26.50 | 26.68 | 26.68 | -0.04% | 9,864 |
| Mar 31, 2025 | 26.75 | 26.75 | 26.46 | 26.69 | 26.69 | -0.89% | 79,798 |
| Mar 28, 2025 | 27.18 | 27.18 | 26.85 | 26.93 | 26.93 | -1.10% | 34,651 |
| Mar 27, 2025 | 27.24 | 27.30 | 27.15 | 27.23 | 27.23 | 0.07% | 50,650 |
| Mar 26, 2025 | 27.51 | 27.51 | 27.20 | 27.21 | 27.21 | -1.09% | 27,914 |
| Mar 25, 2025 | 27.42 | 27.52 | 27.42 | 27.51 | 27.51 | 0.88% | 44,661 |
| Mar 24, 2025 | 27.30 | 27.35 | 27.21 | 27.27 | 27.27 | 0.44% | 32,773 |
| Mar 21, 2025 | 27.40 | 27.40 | 27.04 | 27.15 | 27.15 | -0.91% | 106,988 |
| Mar 20, 2025 | 27.53 | 27.53 | 27.22 | 27.40 | 27.40 | -0.98% | 58,035 |
| Mar 19, 2025 | 27.64 | 27.74 | 27.50 | 27.67 | 27.67 | 0.22% | 95,946 |
| Mar 18, 2025 | 27.32 | 27.73 | 27.32 | 27.61 | 27.61 | 0.55% | 43,390 |
| Mar 17, 2025 | 27.39 | 27.52 | 27.21 | 27.46 | 27.46 | 1.37% | 67,664 |
| Mar 14, 2025 | 26.94 | 27.10 | 26.83 | 27.09 | 27.09 | 1.77% | 23,112 |
| Mar 13, 2025 | 26.76 | 26.76 | 26.56 | 26.62 | 26.62 | -0.56% | 12,887 |
| Mar 12, 2025 | 27.03 | 27.03 | 26.63 | 26.77 | 26.77 | 0.22% | 76,409 |
| Mar 11, 2025 | 26.73 | 26.88 | 26.53 | 26.71 | 26.71 | -0.71% | 114,136 |
| Mar 10, 2025 | 27.05 | 27.05 | 26.65 | 26.90 | 26.90 | -1.57% | 106,823 |
| Mar 7, 2025 | 26.86 | 27.33 | 26.86 | 27.33 | 27.33 | 1.00% | 48,020 |
| Mar 6, 2025 | 26.73 | 27.18 | 26.73 | 27.06 | 27.06 | 0.59% | 54,753 |
| Mar 5, 2025 | 26.40 | 26.90 | 26.40 | 26.90 | 26.90 | 2.32% | 68,143 |
| Mar 4, 2025 | 26.09 | 26.39 | 25.78 | 26.29 | 26.29 | -0.38% | 341,846 |
| Mar 3, 2025 | 26.47 | 26.61 | 26.16 | 26.39 | 26.39 | 1.19% | 54,067 |
| Feb 28, 2025 | 26.00 | 26.09 | 25.90 | 26.08 | 26.08 | -0.11% | 34,742 |
| Feb 27, 2025 | 26.16 | 26.25 | 26.09 | 26.11 | 26.11 | -0.58% | 36,640 |
| Feb 26, 2025 | 26.45 | 26.45 | 26.21 | 26.26 | 26.26 | -0.45% | 525,173 |
| Feb 25, 2025 | 26.35 | 26.38 | 26.20 | 26.38 | 26.38 | 1.42% | 337,015 |
| Feb 24, 2025 | 26.01 | 26.06 | 25.88 | 26.01 | 26.01 | 0.27% | 15,740 |
| Feb 21, 2025 | 25.90 | 25.99 | 25.76 | 25.94 | 25.94 | -0.19% | 55,801 |
| Feb 20, 2025 | 25.91 | 25.99 | 25.84 | 25.99 | 25.99 | 0.85% | 23,818 |
| Feb 19, 2025 | 25.83 | 25.83 | 25.69 | 25.77 | 25.77 | -1.04% | 64,097 |
| Feb 18, 2025 | 26.14 | 26.14 | 25.91 | 26.04 | 26.04 | 0.77% | 130,711 |
| Feb 14, 2025 | 25.89 | 25.96 | 25.81 | 25.84 | 25.84 | 0.39% | 81,542 |
| Feb 13, 2025 | 25.62 | 25.74 | 25.62 | 25.74 | 25.74 | 1.02% | 57,878 |
| Feb 12, 2025 | 25.26 | 25.51 | 25.26 | 25.48 | 25.48 | 0.35% | 109,501 |
| Feb 11, 2025 | 25.23 | 25.39 | 25.22 | 25.39 | 25.39 | 0.59% | 8,897 |