GMO International Value ETF (GMOI)
NYSEARCA: GMOI · Real-Time Price · USD
40.30
-0.04 (-0.11%)
At close: Oct 30, 2026, 4:00 PM EDT
40.30
0.00 (0.00%)
After-hours: Oct 30, 2026, 4:10 PM EDT
GMOI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 40.43 | 40.43 | 40.11 | 40.30 | 40.30 | -0.11% | 53,524 |
| Oct 29, 2026 | 40.11 | 40.35 | 40.11 | 40.34 | 40.34 | 0.73% | 20,913 |
| Oct 28, 2026 | 40.12 | 40.12 | 39.90 | 40.05 | 40.05 | -0.57% | 60,229 |
| Oct 27, 2026 | 40.20 | 40.37 | 40.15 | 40.28 | 40.28 | -0.07% | 49,208 |
| Oct 26, 2026 | 40.26 | 40.42 | 40.26 | 40.31 | 40.31 | 0.50% | 20,484 |
| Oct 23, 2026 | 39.99 | 40.13 | 39.86 | 40.11 | 40.11 | -0.37% | 28,554 |
| Oct 22, 2026 | 40.10 | 40.27 | 40.00 | 40.26 | 40.26 | -0.10% | 36,816 |
| Oct 21, 2026 | 40.39 | 40.41 | 40.22 | 40.30 | 40.30 | 0.07% | 20,097 |
| Oct 20, 2026 | 40.07 | 40.33 | 40.07 | 40.27 | 40.27 | 1.16% | 211,074 |
| Oct 19, 2026 | 39.97 | 40.00 | 39.81 | 39.81 | 39.81 | -0.82% | 20,882 |
| Oct 16, 2026 | 40.36 | 40.40 | 40.01 | 40.14 | 40.14 | 0.68% | 61,950 |
| Oct 15, 2026 | 39.71 | 39.94 | 39.71 | 39.87 | 39.87 | 1.12% | 32,935 |
| Oct 14, 2026 | 39.33 | 39.48 | 39.26 | 39.43 | 39.43 | -0.34% | 422,822 |
| Oct 13, 2026 | 39.52 | 39.61 | 39.41 | 39.56 | 39.56 | 1.00% | 24,735 |
| Oct 12, 2026 | 39.30 | 39.30 | 39.14 | 39.17 | 39.17 | -0.03% | 20,694 |
| Oct 9, 2026 | 39.25 | 39.25 | 39.07 | 39.18 | 39.18 | 0.26% | 17,835 |
| Oct 8, 2026 | 38.95 | 39.12 | 38.81 | 39.08 | 39.08 | 0.05% | 53,475 |
| Oct 7, 2026 | 39.06 | 39.14 | 38.95 | 39.06 | 39.06 | -0.89% | 21,457 |
| Oct 6, 2026 | 39.43 | 39.59 | 39.40 | 39.41 | 39.41 | 0.18% | 22,870 |
| Oct 5, 2026 | 39.32 | 39.42 | 39.16 | 39.34 | 39.34 | -0.11% | 31,497 |
| Oct 2, 2026 | 39.17 | 39.40 | 39.10 | 39.39 | 39.39 | 0.63% | 28,200 |
| Oct 1, 2026 | 39.50 | 39.50 | 39.00 | 39.14 | 39.14 | -1.29% | 55,350 |
| Sep 30, 2026 | 39.98 | 40.15 | 39.65 | 39.65 | 39.65 | -0.83% | 34,425 |
| Sep 29, 2026 | 40.19 | 40.19 | 39.77 | 39.98 | 39.98 | -1.13% | 49,375 |
| Sep 28, 2026 | 40.48 | 40.57 | 40.30 | 40.44 | 40.44 | -0.48% | 43,355 |
| Sep 25, 2026 | 40.49 | 40.71 | 40.40 | 40.63 | 40.63 | 0.71% | 22,386 |
| Sep 24, 2026 | 40.40 | 40.45 | 40.23 | 40.34 | 40.34 | -0.07% | 29,940 |
| Sep 23, 2026 | 40.66 | 40.70 | 40.34 | 40.37 | 40.37 | -1.39% | 36,600 |
| Sep 22, 2026 | 41.00 | 41.04 | 40.75 | 40.94 | 40.94 | -0.15% | 34,772 |
| Sep 21, 2026 | 41.22 | 41.22 | 40.95 | 41.00 | 41.00 | 0.44% | 94,849 |
| Sep 18, 2026 | 41.00 | 41.00 | 40.70 | 40.82 | 40.82 | -1.42% | 34,691 |
| Sep 17, 2026 | 41.31 | 41.47 | 41.31 | 41.41 | 41.41 | 1.02% | 33,462 |
| Sep 16, 2026 | 41.34 | 41.38 | 40.76 | 40.99 | 40.99 | -0.68% | 39,707 |
| Sep 15, 2026 | 41.22 | 41.27 | 41.05 | 41.27 | 41.27 | -0.39% | 244,117 |
| Sep 14, 2026 | 41.40 | 41.52 | 41.28 | 41.43 | 41.43 | -0.02% | 11,512 |
| Sep 11, 2026 | 41.39 | 41.49 | 41.33 | 41.44 | 41.44 | 0.83% | 25,300 |
| Sep 10, 2026 | 41.20 | 41.23 | 41.00 | 41.10 | 41.10 | -0.53% | 46,551 |
| Sep 9, 2026 | 41.50 | 41.50 | 41.24 | 41.32 | 41.32 | -0.48% | 73,334 |
| Sep 8, 2026 | 41.80 | 41.80 | 41.46 | 41.52 | 41.52 | -0.69% | 24,962 |
| Sep 4, 2026 | 41.83 | 41.93 | 41.76 | 41.81 | 41.81 | -0.59% | 42,455 |
| Sep 3, 2026 | 41.86 | 42.15 | 41.86 | 42.06 | 42.06 | 1.03% | 26,628 |
| Sep 2, 2026 | 41.42 | 41.63 | 41.40 | 41.63 | 41.63 | 0.87% | 55,005 |
| Sep 1, 2026 | 41.33 | 41.51 | 41.16 | 41.27 | 41.27 | 0.05% | 66,298 |
| Aug 31, 2026 | 41.41 | 41.43 | 41.19 | 41.25 | 41.25 | -0.10% | 29,968 |
| Aug 28, 2026 | 41.52 | 41.52 | 41.12 | 41.29 | 41.29 | -0.02% | 51,564 |
| Aug 27, 2026 | 41.35 | 41.35 | 41.09 | 41.30 | 41.30 | -0.43% | 50,908 |
| Aug 26, 2026 | 41.63 | 41.64 | 41.45 | 41.48 | 41.48 | -0.53% | 39,846 |
| Aug 25, 2026 | 41.48 | 41.72 | 41.40 | 41.70 | 41.70 | 0.34% | 991,975 |
| Aug 24, 2026 | 41.52 | 42.01 | 41.42 | 41.56 | 41.56 | -0.12% | 36,125 |
| Aug 21, 2026 | 41.45 | 41.65 | 41.45 | 41.61 | 41.61 | 1.31% | 52,612 |