GMOEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 12, 2026	31.90	31.90	31.90	31.90	31.90	-2.68%
Mar 11, 2026	32.78	32.78	32.78	32.78	32.78	0.43%
Mar 10, 2026	32.64	32.64	32.64	32.64	32.64	0.93%
Mar 9, 2026	32.34	32.34	32.34	32.34	32.34	0.43%
Mar 6, 2026	32.20	32.20	32.20	32.20	32.20	-1.50%
Mar 5, 2026	32.69	32.69	32.69	32.69	32.69	-0.40%
Mar 4, 2026	32.82	32.82	32.82	32.82	32.82	-1.08%
Mar 3, 2026	33.18	33.18	33.18	33.18	33.18	-4.85%
Mar 2, 2026	34.87	34.87	34.87	34.87	34.87	-0.88%
Feb 27, 2026	35.18	35.18	35.18	35.18	35.18	-0.54%
Feb 26, 2026	35.37	35.37	35.37	35.37	35.37	-0.34%
Feb 25, 2026	35.49	35.49	35.49	35.49	35.49	1.31%
Feb 24, 2026	35.03	35.03	35.03	35.03	35.03	1.16%
Feb 23, 2026	34.63	34.63	34.63	34.63	34.63	-0.83%
Feb 20, 2026	34.92	34.92	34.92	34.92	34.92	1.72%
Feb 19, 2026	34.33	34.33	34.33	34.33	34.33	-
Feb 18, 2026	34.33	34.33	34.33	34.33	34.33	0.47%
Feb 17, 2026	34.17	34.17	34.17	34.17	34.17	0.29%
Feb 13, 2026	34.07	34.07	34.07	34.07	34.07	-0.26%
Feb 12, 2026	34.16	34.16	34.16	34.16	34.16	-0.47%
Feb 11, 2026	34.32	34.32	34.32	34.32	34.32	1.63%
Feb 10, 2026	33.77	33.77	33.77	33.77	33.77	0.30%
Feb 9, 2026	33.67	33.67	33.67	33.67	33.67	1.29%
Feb 6, 2026	33.24	33.24	33.24	33.24	33.24	1.96%
Feb 5, 2026	32.60	32.60	32.60	32.60	32.60	-0.97%
Feb 4, 2026	32.92	32.92	32.92	32.92	32.92	-0.54%
Feb 3, 2026	33.10	33.10	33.10	33.10	33.10	1.01%
Feb 2, 2026	32.77	32.77	32.77	32.77	32.77	-0.30%
Jan 30, 2026	32.87	32.87	32.87	32.87	32.87	-2.38%
Jan 29, 2026	33.67	33.67	33.67	33.67	33.67	-0.18%
Jan 28, 2026	33.73	33.73	33.73	33.73	33.73	0.84%
Jan 27, 2026	33.45	33.45	33.45	33.45	33.45	1.36%
Jan 26, 2026	33.00	33.00	33.00	33.00	33.00	0.64%
Jan 23, 2026	32.79	32.79	32.79	32.79	32.79	0.40%
Jan 22, 2026	32.66	32.66	32.66	32.66	32.66	0.90%
Jan 21, 2026	32.37	32.37	32.37	32.37	32.37	1.25%
Jan 20, 2026	31.97	31.97	31.97	31.97	31.97	0.13%
Jan 16, 2026	31.93	31.93	31.93	31.93	31.93	-0.44%
Jan 15, 2026	32.07	32.07	32.07	32.07	32.07	0.66%
Jan 14, 2026	31.86	31.86	31.86	31.86	31.86	0.25%
Jan 13, 2026	31.78	31.78	31.78	31.78	31.78	0.67%
Jan 12, 2026	31.57	31.57	31.57	31.57	31.57	1.09%
Jan 9, 2026	31.23	31.23	31.23	31.23	31.23	0.55%
Jan 8, 2026	31.06	31.06	31.06	31.06	31.06	-0.54%
Jan 7, 2026	31.23	31.23	31.23	31.23	31.23	0.39%
Jan 6, 2026	31.11	31.11	31.11	31.11	31.11	0.94%
Jan 5, 2026	30.82	30.82	30.82	30.82	30.82	1.28%
Jan 2, 2026	30.43	30.43	30.43	30.43	30.43	1.74%
Dec 31, 2025	29.91	29.91	29.91	29.91	29.91	0.37%
Dec 30, 2025	29.80	29.80	29.80	29.80	29.80	-0.03%