GMO International Value ETF (GMOI)

GMOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	37.60	37.71	37.39	37.41	37.41	-0.56%	88,501
Jun 9, 2026	37.94	37.94	37.36	37.62	37.62	0.13%	81,919
Jun 8, 2026	37.73	37.82	37.54	37.57	37.57	0.11%	98,526
Jun 5, 2026	38.09	38.09	37.46	37.53	37.53	-1.93%	62,702
Jun 4, 2026	38.24	38.30	38.18	38.27	38.27	0.82%	34,552
Jun 3, 2026	38.02	38.17	37.96	37.96	37.96	-0.73%	233,232
Jun 2, 2026	38.01	38.32	38.01	38.24	38.24	1.06%	21,317
Jun 1, 2026	37.97	37.97	37.72	37.84	37.84	-1.05%	43,781
May 29, 2026	38.34	38.40	38.19	38.24	38.24	0.13%	51,913
May 28, 2026	38.15	38.27	37.92	38.19	38.19	-0.31%	47,856
May 27, 2026	38.34	38.42	38.24	38.31	38.31	-0.08%	100,303
May 26, 2026	38.52	38.53	38.26	38.34	38.34	0.58%	60,068
May 22, 2026	38.31	38.31	38.03	38.12	38.12	-0.50%	62,761
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	0.29%	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	0.03%	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

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.