Skip to main content
IC
GMO International Value ETF (GMOI)
NYSEARCA: GMOI · Real-Time Price · USD
27.74
+0.27 (0.98%)
May 12, 2025, 4:00 PM - Market closed

GMOI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202527.7827.8027.6827.7427.740.98%69,897
May 9, 202527.5627.5627.4727.4727.470.66%46,534
May 8, 202527.4327.4427.2927.2927.29-0.15%74,034
May 7, 202527.4627.4627.3327.3327.33-0.33%16,266
May 6, 202527.5127.5827.4127.4227.42-0.22%43,524
May 5, 202527.5227.5627.4827.4827.48-0.16%7,868
May 2, 202527.4627.5627.4627.5327.531.98%13,072
May 1, 202527.1527.2626.9926.9926.99-0.63%22,885
Apr 30, 202527.0027.2126.9727.1627.16-1.06%19,967
Apr 29, 202527.3727.4627.3727.4527.450.51%9,254
Apr 28, 202527.2127.3527.2027.3127.310.74%5,277
Apr 25, 202527.0027.1126.9127.1127.110.40%16,710
Apr 24, 202526.9127.0026.7727.0027.000.91%18,725
Apr 23, 202526.9026.9726.6726.7626.760.64%45,949
Apr 22, 202526.2426.7326.2426.5926.591.99%24,431
Apr 21, 202526.2226.2225.8726.0726.07-0.08%250,640
Apr 17, 202526.3426.3425.8326.0926.090.71%125,548
Apr 16, 202525.9826.1225.8025.9125.91-0.06%15,015
Apr 15, 202525.9626.0325.8425.9225.920.97%75,961
Apr 14, 202525.5225.7525.5025.6725.671.18%35,494
Apr 11, 202524.9825.4024.8625.3725.372.92%46,191
Apr 10, 202525.1125.1124.3224.6524.65-2.34%17,726
Apr 9, 202523.4125.2423.4125.2425.246.90%52,856
Apr 8, 202524.4124.4823.3623.6123.61-0.84%28,975
Apr 7, 202524.3824.5523.6023.8123.81-2.38%145,537
Apr 4, 202526.0526.0524.3224.3924.39-6.37%55,389
Apr 3, 202526.4026.4126.0026.0526.05-2.36%17,253
Apr 2, 202526.6426.6826.4826.6826.68-14,713
Apr 1, 202526.5926.7926.5026.6826.68-0.04%9,864
Mar 31, 202526.7526.7526.4626.6926.69-0.89%79,798
Mar 28, 202527.1827.1826.8526.9326.93-1.10%34,651
Mar 27, 202527.2427.3027.1527.2327.230.07%50,650
Mar 26, 202527.5127.5127.2027.2127.21-1.09%27,914
Mar 25, 202527.4227.5227.4227.5127.510.88%44,661
Mar 24, 202527.3027.3527.2127.2727.270.44%32,773
Mar 21, 202527.4027.4027.0427.1527.15-0.91%106,988
Mar 20, 202527.5327.5327.2227.4027.40-0.98%58,035
Mar 19, 202527.6427.7427.5027.6727.670.22%95,946
Mar 18, 202527.3227.7327.3227.6127.610.55%43,390
Mar 17, 202527.3927.5227.2127.4627.461.37%67,664
Mar 14, 202526.9427.1026.8327.0927.091.77%23,112
Mar 13, 202526.7626.7626.5626.6226.62-0.56%12,887
Mar 12, 202527.0327.0326.6326.7726.770.22%76,409
Mar 11, 202526.7326.8826.5326.7126.71-0.71%114,136
Mar 10, 202527.0527.0526.6526.9026.90-1.57%106,823
Mar 7, 202526.8627.3326.8627.3327.331.00%48,020
Mar 6, 202526.7327.1826.7327.0627.060.59%54,753
Mar 5, 202526.4026.9026.4026.9026.902.32%68,143
Mar 4, 202526.0926.3925.7826.2926.29-0.38%341,846
Mar 3, 202526.4726.6126.1626.3926.391.19%54,067