GMOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 30, 2025	34.05	34.05	34.05	34.05	34.05	-0.09%
May 29, 2025	34.08	34.08	34.08	34.08	34.08	0.41%
May 28, 2025	33.94	33.94	33.94	33.94	33.94	-0.67%
May 27, 2025	34.17	34.17	34.17	34.17	34.17	0.98%
May 23, 2025	33.84	33.84	33.84	33.84	33.84	-
May 22, 2025	33.84	33.84	33.84	33.84	33.84	-
May 21, 2025	33.84	33.84	33.84	33.84	33.84	-0.88%
May 20, 2025	34.14	34.14	34.14	34.14	34.14	0.15%
May 19, 2025	34.09	34.09	34.09	34.09	34.09	0.15%
May 16, 2025	34.04	34.04	34.04	34.04	34.04	0.47%
May 15, 2025	33.88	33.88	33.88	33.88	33.88	0.56%
May 14, 2025	33.69	33.69	33.69	33.69	33.69	-0.44%
May 13, 2025	33.84	33.84	33.84	33.84	33.84	0.09%
May 12, 2025	33.81	33.81	33.81	33.81	33.81	1.20%
May 9, 2025	33.41	33.41	33.41	33.41	33.41	0.24%
May 8, 2025	33.33	33.33	33.33	33.33	33.33	-
May 7, 2025	33.33	33.33	33.33	33.33	33.33	0.09%
May 6, 2025	33.30	33.30	33.30	33.30	33.30	-0.06%
May 5, 2025	33.32	33.32	33.32	33.32	33.32	-0.18%
May 2, 2025	33.38	33.38	33.38	33.38	33.38	0.85%
May 1, 2025	33.10	33.10	33.10	33.10	33.10	-0.15%
Apr 30, 2025	33.15	33.15	33.15	33.15	33.15	0.03%
Apr 29, 2025	33.14	33.14	33.14	33.14	33.14	0.27%
Apr 28, 2025	33.05	33.05	33.05	33.05	33.05	0.52%
Apr 25, 2025	32.88	32.88	32.88	32.88	32.88	0.15%
Apr 24, 2025	32.83	32.83	32.83	32.83	32.83	1.08%
Apr 23, 2025	32.48	32.48	32.48	32.48	32.48	0.68%
Apr 22, 2025	32.26	32.26	32.26	32.26	32.26	1.22%
Apr 21, 2025	31.87	31.87	31.87	31.87	31.87	-0.53%
Apr 17, 2025	32.04	32.04	32.04	32.04	32.04	0.50%
Apr 16, 2025	31.88	31.88	31.88	31.88	31.88	-0.47%
Apr 15, 2025	32.03	32.03	32.03	32.03	32.03	0.25%
Apr 14, 2025	31.95	31.95	31.95	31.95	31.95	1.14%
Apr 11, 2025	31.59	31.59	31.59	31.59	31.59	1.15%
Apr 10, 2025	31.23	31.23	31.23	31.23	31.23	-1.36%
Apr 9, 2025	31.66	31.66	31.66	31.66	31.66	3.91%
Apr 8, 2025	30.47	30.47	30.47	30.47	30.47	-1.14%
Apr 7, 2025	30.82	30.82	30.82	30.82	30.82	-1.50%
Apr 4, 2025	31.29	31.29	31.29	31.29	31.29	-3.43%
Apr 3, 2025	32.40	32.40	32.40	32.40	32.40	-2.14%
Apr 2, 2025	33.11	33.11	33.11	33.11	33.11	0.15%
Apr 1, 2025	33.06	33.06	33.06	33.06	33.06	0.24%
Mar 31, 2025	32.98	32.98	32.98	32.98	32.98	-0.09%
Mar 28, 2025	33.01	33.01	33.01	33.01	33.01	-0.75%
Mar 27, 2025	33.26	33.26	33.26	33.26	33.26	-0.06%
Mar 26, 2025	33.28	33.28	33.28	33.28	33.28	-0.51%
Mar 25, 2025	33.45	33.45	33.45	33.45	33.45	0.18%
Mar 24, 2025	33.39	33.39	33.39	33.39	33.39	0.24%
Mar 21, 2025	33.31	33.31	33.31	33.31	33.31	-0.27%
Mar 20, 2025	33.40	33.40	33.40	33.40	33.40	-0.33%