GMOEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 29, 2026	34.49	34.49	34.49	34.49	34.49	-0.17%
Apr 28, 2026	34.55	34.55	34.55	34.55	34.55	-0.40%
Apr 27, 2026	34.69	34.69	34.69	34.69	34.69	0.03%
Apr 24, 2026	34.68	34.68	34.68	34.68	34.68	1.17%
Apr 23, 2026	34.28	34.28	34.28	34.28	34.28	-1.15%
Apr 22, 2026	34.68	34.68	34.68	34.68	34.68	0.96%
Apr 21, 2026	34.35	34.35	34.35	34.35	34.35	0.03%
Apr 20, 2026	34.34	34.34	34.34	34.34	34.34	-0.75%
Apr 17, 2026	34.60	34.60	34.60	34.60	34.60	0.79%
Apr 16, 2026	34.33	34.33	34.33	34.33	34.33	0.15%
Apr 15, 2026	34.28	34.28	34.28	34.28	34.28	0.44%
Apr 14, 2026	34.13	34.13	34.13	34.13	34.13	0.77%
Apr 13, 2026	33.87	33.87	33.87	33.87	33.87	0.53%
Apr 10, 2026	33.69	33.69	33.69	33.69	33.69	0.21%
Apr 9, 2026	33.62	33.62	33.62	33.62	33.62	0.18%
Apr 8, 2026	33.56	33.56	33.56	33.56	33.56	4.81%
Apr 7, 2026	32.02	32.02	32.02	32.02	32.02	0.25%
Apr 6, 2026	31.94	31.94	31.94	31.94	31.94	0.54%
Apr 2, 2026	31.77	31.77	31.77	31.77	31.77	-1.06%
Apr 1, 2026	32.11	32.11	32.11	32.11	32.11	2.03%
Mar 31, 2026	31.47	31.47	31.47	31.47	31.47	2.37%
Mar 30, 2026	30.74	30.74	30.74	30.74	30.74	-0.97%
Mar 27, 2026	31.04	31.04	31.04	31.04	31.04	0.19%
Mar 26, 2026	30.98	30.98	30.98	30.98	30.98	-2.94%
Mar 25, 2026	31.92	31.92	31.92	31.92	31.92	1.46%
Mar 24, 2026	31.46	31.46	31.46	31.46	31.46	-0.29%
Mar 23, 2026	31.55	31.55	31.55	31.55	31.55	1.58%
Mar 20, 2026	31.06	31.06	31.06	31.06	31.06	-2.79%
Mar 19, 2026	31.95	31.95	31.95	31.95	31.95	-0.25%
Mar 18, 2026	32.03	32.03	32.03	32.03	32.03	-1.08%
Mar 17, 2026	32.38	32.38	32.38	32.38	32.38	0.84%
Mar 16, 2026	32.11	32.11	32.11	32.11	32.11	1.45%
Mar 13, 2026	31.65	31.65	31.65	31.65	31.65	-0.78%
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%