GMO internet group, Inc. (GMOYF)
OTCMKTS
· Delayed Price · Currency is USD
25.25
+1.15 (4.77%)
Jun 12, 2025, 8:00 PM EDT
GMO internet group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Jun 12, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Jun 11, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Jun 10, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -4.30% | 218 |
| Jun 9, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.26% | 195 |
| Jun 6, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Jun 5, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Jun 4, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Jun 3, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 52 |
| Jun 2, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| May 30, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| May 29, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| May 28, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| May 27, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| May 23, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| May 22, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| May 21, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 98 |
| May 20, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| May 19, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| May 16, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 18 |
| May 15, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| May 14, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| May 13, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| 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 | - | - |