GMO International Value ETF (GMOI)

GMOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	37.88	38.38	37.80	38.31	38.31	0.34%	59,332
May 20, 2026	37.75	38.20	37.70	38.18	38.18	1.27%	27,526
May 19, 2026	37.70	37.81	37.57	37.70	37.70	-0.45%	26,317
May 18, 2026	37.69	37.87	37.64	37.87	37.87	0.72%	47,305
May 15, 2026	37.71	37.71	37.52	37.60	37.60	-0.99%	67,529
May 14, 2026	38.01	38.08	37.90	37.98	37.98	-0.22%	37,776
May 13, 2026	37.92	38.06	37.86	38.06	38.06	0.30%	73,885
May 12, 2026	37.85	37.96	37.65	37.95	37.95	0.34%	35,084
May 11, 2026	37.82	38.00	37.80	37.82	37.82	0.16%	42,540
May 8, 2026	37.81	37.81	37.64	37.76	37.76	0.77%	87,094
May 7, 2026	38.05	38.05	37.43	37.47	37.47	-1.52%	103,882
May 6, 2026	38.00	38.09	37.93	38.05	38.05	1.98%	109,957
May 5, 2026	37.11	37.37	37.11	37.31	37.31	1.06%	19,556
May 4, 2026	37.26	37.30	36.89	36.92	36.92	-1.55%	47,302
May 1, 2026	37.61	37.70	37.44	37.50	37.50	-0.25%	56,361
Apr 30, 2026	37.11	37.64	37.11	37.60	37.60	2.30%	17,619
Apr 29, 2026	36.96	36.96	36.68	36.75	36.75	-0.84%	31,215
Apr 28, 2026	36.96	37.17	36.96	37.06	37.06	0.24%	19,906
Apr 27, 2026	37.17	37.17	36.95	36.97	36.97	-0.13%	25,460
Apr 24, 2026	36.87	37.07	36.85	37.02	37.02	0.02%	31,729
Apr 23, 2026	37.15	37.29	36.89	37.01	37.01	-0.36%	33,627
Apr 22, 2026	37.22	37.30	37.09	37.15	37.15	0.09%	48,026
Apr 21, 2026	37.57	37.60	37.11	37.11	37.11	-1.59%	49,949
Apr 20, 2026	37.68	37.79	37.63	37.71	37.71	-0.37%	88,031
Apr 17, 2026	37.86	37.97	37.82	37.85	37.85	0.91%	49,290
Apr 16, 2026	37.66	37.69	37.44	37.51	37.51	-0.14%	71,714
Apr 15, 2026	37.58	37.67	37.52	37.56	37.56	-0.60%	36,388
Apr 14, 2026	37.86	37.86	37.70	37.79	37.79	0.28%	32,947
Apr 13, 2026	37.25	37.68	37.13	37.68	37.68	0.83%	37,755
Apr 10, 2026	37.57	37.57	37.31	37.37	37.37	-0.19%	79,812
Apr 9, 2026	37.18	37.50	37.12	37.44	37.44	0.11%	52,055
Apr 8, 2026	37.54	37.54	37.19	37.40	37.40	2.32%	53,830
Apr 7, 2026	36.28	36.56	36.16	36.55	36.55	-0.24%	127,431
Apr 6, 2026	36.62	36.70	36.52	36.64	36.64	0.16%	38,292
Apr 2, 2026	36.10	36.60	36.10	36.58	36.58	-0.11%	35,362
Apr 1, 2026	36.66	36.74	36.50	36.62	36.62	1.08%	56,834
Mar 31, 2026	35.83	36.25	35.75	36.23	36.23	2.61%	37,655
Mar 30, 2026	35.47	35.67	35.22	35.31	35.31	0.31%	58,044
Mar 27, 2026	35.41	35.63	35.18	35.20	35.20	-0.72%	23,363
Mar 26, 2026	35.74	35.92	35.43	35.46	35.45	-1.20%	98,424
Mar 25, 2026	35.80	36.00	35.77	35.89	35.89	0.86%	16,478
Mar 24, 2026	35.28	35.65	35.21	35.58	35.58	0.51%	167,241
Mar 23, 2026	35.20	35.77	35.20	35.40	35.40	1.61%	38,321
Mar 20, 2026	35.53	35.53	34.75	34.84	34.84	-2.41%	77,209
Mar 19, 2026	35.33	35.89	35.27	35.70	35.70	-0.25%	71,329
Mar 18, 2026	36.11	36.11	35.77	35.79	35.79	-1.13%	40,064
Mar 17, 2026	36.20	36.33	36.13	36.20	36.20	1.09%	31,501
Mar 16, 2026	35.70	35.94	35.70	35.81	35.81	1.39%	47,214
Mar 13, 2026	35.85	35.89	35.32	35.32	35.32	-1.06%	58,848
Mar 12, 2026	35.73	35.87	35.53	35.70	35.70	-1.41%	34,269

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.