GMO International Value ETF (GMOI)

NYSEARCA: GMOI · Real-Time Price · USD

40.95

-0.08 (-0.21%)

At close: Aug 10, 2026, 4:00 PM EDT

40.95

0.00 (0.00%)

After-hours: Aug 10, 2026, 4:10 PM EDT

GMOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	40.99	41.01	40.87	40.93	-	-0.26%	86,991
Aug 7, 2026	41.09	41.09	40.91	41.04	41.04	0.82%	66,212
Aug 6, 2026	40.78	40.91	40.62	40.70	40.70	0.49%	106,077
Aug 5, 2026	40.66	40.72	40.49	40.50	40.50	0.25%	60,733
Aug 4, 2026	40.44	40.50	40.30	40.40	40.40	0.10%	1,697,889
Aug 3, 2026	40.48	40.48	40.22	40.36	40.36	0.10%	159,296
Jul 31, 2026	40.33	40.40	39.90	40.32	40.32	-0.84%	125,879
Jul 30, 2026	40.21	40.68	40.21	40.66	40.66	1.78%	108,247
Jul 29, 2026	40.05	40.35	39.85	39.95	39.95	0.20%	190,094
Jul 28, 2026	39.47	39.91	39.47	39.87	39.87	0.89%	102,477
Jul 27, 2026	39.52	39.61	39.37	39.52	39.52	0.89%	186,688
Jul 24, 2026	38.94	39.24	38.94	39.17	39.17	1.01%	29,188
Jul 23, 2026	38.85	38.85	38.68	38.78	38.78	-0.97%	47,331
Jul 22, 2026	39.12	39.29	39.12	39.16	39.16	0.66%	1,038,461
Jul 21, 2026	38.69	38.93	38.61	38.91	38.91	1.05%	45,903
Jul 20, 2026	38.77	38.77	38.44	38.50	38.50	-0.80%	40,441
Jul 17, 2026	38.60	38.84	38.54	38.81	38.81	0.03%	50,106
Jul 16, 2026	38.77	38.86	38.65	38.80	38.80	-0.21%	47,325
Jul 15, 2026	38.62	38.93	38.62	38.88	38.88	0.67%	51,051
Jul 14, 2026	38.57	38.80	38.55	38.62	38.62	0.78%	33,366
Jul 13, 2026	38.38	38.49	38.22	38.32	38.32	-0.03%	75,419
Jul 10, 2026	38.13	38.37	38.13	38.33	38.33	0.74%	36,585
Jul 9, 2026	37.98	38.12	37.94	38.05	38.05	0.35%	34,095
Jul 8, 2026	37.89	37.99	37.63	37.92	37.92	-1.08%	39,628
Jul 7, 2026	38.58	38.58	38.26	38.33	38.33	-0.26%	38,565
Jul 6, 2026	38.21	38.43	38.19	38.43	38.43	1.00%	33,885
Jul 2, 2026	38.14	38.17	37.81	38.05	38.05	1.66%	78,856
Jul 1, 2026	37.38	37.51	37.27	37.43	37.43	-0.14%	44,826
Jun 30, 2026	37.50	37.52	37.39	37.48	37.48	0.01%	31,569
Jun 29, 2026	37.62	37.68	37.45	37.63	37.48	0.64%	81,691
Jun 26, 2026	37.48	37.66	37.36	37.39	37.24	-0.27%	44,425
Jun 25, 2026	37.41	37.66	37.40	37.49	37.34	0.67%	34,074
Jun 24, 2026	37.28	37.40	37.16	37.24	37.09	-0.56%	23,874
Jun 23, 2026	37.52	37.57	37.45	37.45	37.30	-1.03%	39,414
Jun 22, 2026	37.84	37.93	37.74	37.84	37.69	-0.08%	60,676
Jun 18, 2026	37.87	37.98	37.86	37.87	37.72	-0.53%	61,162
Jun 17, 2026	38.42	38.62	38.00	38.07	37.92	-1.02%	66,342
Jun 16, 2026	38.44	38.60	38.42	38.46	38.31	0.25%	68,698
Jun 15, 2026	38.66	38.67	38.36	38.37	38.21	-0.07%	63,407
Jun 12, 2026	38.31	38.44	38.11	38.39	38.24	0.48%	34,582
Jun 11, 2026	37.79	38.29	37.53	38.21	38.06	2.14%	36,157
Jun 10, 2026	37.60	37.71	37.39	37.41	37.26	-0.56%	88,501
Jun 9, 2026	37.94	37.94	37.36	37.62	37.47	0.13%	81,919
Jun 8, 2026	37.73	37.82	37.54	37.57	37.42	0.11%	98,526
Jun 5, 2026	38.09	38.09	37.46	37.53	37.38	-1.93%	62,702
Jun 4, 2026	38.24	38.30	38.18	38.27	38.12	0.82%	34,552
Jun 3, 2026	38.02	38.17	37.96	37.96	37.81	-0.73%	233,232
Jun 2, 2026	38.01	38.32	38.01	38.24	38.09	1.06%	21,320
Jun 1, 2026	37.97	37.97	37.72	37.84	37.69	-1.05%	43,781
May 29, 2026	38.34	38.40	38.19	38.24	38.09	0.13%	51,913