GMO internet group, Inc. (GMOYF)
OTCMKTS
· Delayed Price · Currency is USD
25.25
+0.40 (1.61%)
May 9, 2025, 3:40 PM EDT
GMO internet group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| May 9, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.61% | 242 |
| May 8, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| May 7, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| May 6, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| May 5, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| May 2, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| May 1, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| Apr 30, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| Apr 29, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| Apr 28, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| Apr 25, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| Apr 24, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| Apr 23, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| Apr 22, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 5.90% | 700 |
| Apr 21, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 2.02% | 122 |
| Apr 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 5.26% | 820 |
| Apr 16, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Apr 15, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Apr 14, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Apr 11, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Apr 10, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Apr 9, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Apr 8, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Apr 7, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Apr 4, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | 40 |
| Apr 3, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Apr 2, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Apr 1, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Mar 31, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Mar 28, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Mar 27, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | 39 |
| Mar 26, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Mar 25, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Mar 24, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Mar 21, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Mar 20, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Mar 19, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 2.53% | 169 |
| Mar 18, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - | - |
| Mar 17, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - | - |
| Mar 14, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - | - |
| Mar 13, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - | 720 |
| Mar 12, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 9.71% | 800 |
| Mar 11, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - | - |
| Mar 10, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - | - |
| Mar 7, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - | - |
| Mar 6, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - | 119 |
| Mar 5, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - | - |
| Mar 4, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - | - |
| Mar 3, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 2.34% | 500 |