GMOEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	39.37	39.37	39.37	39.37	39.37	1.36%
Jul 7, 2026	38.84	38.84	38.84	38.84	38.84	-2.69%
Jul 6, 2026	40.77	40.77	40.77	40.77	39.91	3.72%
Jul 2, 2026	39.31	39.31	39.31	39.31	38.48	-0.83%
Jul 1, 2026	39.64	39.64	39.64	39.64	38.81	-2.36%
Jun 30, 2026	40.60	40.60	40.60	40.60	39.75	1.15%
Jun 29, 2026	40.14	40.14	40.14	40.14	39.30	1.03%
Jun 26, 2026	39.73	39.73	39.73	39.73	38.90	-1.32%
Jun 25, 2026	40.26	40.26	40.26	40.26	39.41	0.50%
Jun 24, 2026	40.06	40.06	40.06	40.06	39.22	0.07%
Jun 23, 2026	40.03	40.03	40.03	40.03	39.19	-5.10%
Jun 22, 2026	42.18	42.18	42.18	42.18	41.29	0.29%
Jun 18, 2026	42.06	42.06	42.06	42.06	41.18	2.38%
Jun 17, 2026	41.08	41.08	41.08	41.08	40.22	-0.65%
Jun 16, 2026	41.35	41.35	41.35	41.35	40.48	-1.27%
Jun 15, 2026	41.88	41.88	41.88	41.88	41.00	2.15%
Jun 12, 2026	41.00	41.00	41.00	41.00	40.14	0.94%
Jun 11, 2026	40.62	40.62	40.62	40.62	39.77	3.89%
Jun 10, 2026	39.10	39.10	39.10	39.10	38.28	-2.22%
Jun 9, 2026	39.99	39.99	39.99	39.99	39.15	0.33%
Jun 8, 2026	39.86	39.86	39.86	39.86	39.02	-0.15%
Jun 5, 2026	39.92	39.92	39.92	39.92	39.08	-5.31%
Jun 4, 2026	42.16	42.16	42.16	42.16	41.27	-1.82%
Jun 3, 2026	42.94	42.94	42.94	42.94	42.04	-0.94%
Jun 2, 2026	43.35	43.35	43.35	43.35	42.44	1.02%
Jun 1, 2026	42.91	42.91	42.91	42.91	42.01	3.15%
May 29, 2026	41.60	41.60	41.60	41.60	40.73	0.90%
May 28, 2026	41.23	41.23	41.23	41.23	40.36	0.42%
May 27, 2026	41.06	41.06	41.06	41.06	40.20	-
May 26, 2026	41.06	41.06	41.06	41.06	40.20	2.67%
May 22, 2026	39.99	39.99	39.99	39.99	39.15	-0.05%
May 21, 2026	40.01	40.01	40.01	40.01	39.17	2.35%
May 20, 2026	39.09	39.09	39.09	39.09	38.27	1.30%
May 19, 2026	38.59	38.59	38.59	38.59	37.78	-1.53%
May 18, 2026	39.19	39.19	39.19	39.19	38.37	-0.66%
May 15, 2026	39.45	39.45	39.45	39.45	38.62	-3.05%
May 14, 2026	40.69	40.69	40.69	40.69	39.84	1.07%
May 13, 2026	40.26	40.26	40.26	40.26	39.41	1.67%
May 12, 2026	39.60	39.60	39.60	39.60	38.77	-1.61%
May 11, 2026	40.25	40.25	40.25	40.25	39.40	0.77%
May 8, 2026	39.94	39.94	39.94	39.94	39.10	1.14%
May 7, 2026	39.49	39.49	39.49	39.49	38.66	-0.10%
May 6, 2026	39.53	39.53	39.53	39.53	38.70	2.07%
May 5, 2026	38.73	38.73	38.73	38.73	37.92	11.32%
May 4, 2026	34.79	34.79	34.79	34.79	34.06	0.55%
May 1, 2026	34.60	34.60	34.60	34.60	33.87	0.09%
Apr 30, 2026	34.57	34.57	34.57	34.57	33.84	0.23%
Apr 29, 2026	34.49	34.49	34.49	34.49	33.77	-0.17%
Apr 28, 2026	34.55	34.55	34.55	34.55	33.82	-0.40%
Apr 27, 2026	34.69	34.69	34.69	34.69	33.96	0.03%