GMOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.12	29.32	29.12	29.17	29.17	1.04%	56,577
Jun 26, 2025	28.74	28.92	28.74	28.87	28.87	1.01%	9,700
Jun 25, 2025	28.50	28.58	28.46	28.58	28.58	-0.59%	319,619
Jun 24, 2025	28.60	28.78	28.60	28.75	28.75	0.88%	55,244
Jun 23, 2025	28.22	28.50	28.20	28.50	28.50	0.60%	144,086
Jun 20, 2025	28.59	28.59	28.31	28.33	28.33	-0.84%	107,182
Jun 18, 2025	28.59	28.66	28.52	28.57	28.57	0.11%	34,606
Jun 17, 2025	28.96	28.96	28.51	28.54	28.54	-1.31%	23,334
Jun 16, 2025	29.15	29.15	28.92	28.92	28.92	0.59%	41,936
Jun 13, 2025	29.03	29.03	28.71	28.75	28.75	-0.96%	31,609
Jun 12, 2025	29.04	29.08	28.93	29.03	29.03	0.91%	11,402
Jun 11, 2025	29.02	29.02	28.77	28.77	28.77	-0.11%	53,426
Jun 10, 2025	28.93	28.93	28.73	28.80	28.80	0.24%	28,214
Jun 9, 2025	28.80	28.82	28.68	28.73	28.73	-0.03%	73,772
Jun 6, 2025	28.69	28.75	28.62	28.74	28.74	0.42%	34,080
Jun 5, 2025	28.80	28.80	28.57	28.62	28.62	0.03%	17,133
Jun 4, 2025	28.64	28.69	28.59	28.61	28.61	0.12%	23,502
Jun 3, 2025	28.86	28.86	28.57	28.58	28.58	-0.81%	28,059
Jun 2, 2025	28.57	28.81	28.53	28.81	28.81	0.80%	115,819
May 30, 2025	28.63	28.63	28.50	28.58	28.58	0.42%	12,680
May 29, 2025	28.49	28.51	28.40	28.46	28.46	0.49%	12,114
May 28, 2025	28.34	28.41	28.32	28.32	28.32	-0.77%	15,835
May 27, 2025	28.51	28.60	28.49	28.54	28.54	1.10%	46,639
May 23, 2025	28.20	28.28	28.00	28.23	28.23	0.11%	18,168
May 22, 2025	28.18	28.31	28.12	28.20	28.20	-0.28%	46,388
May 21, 2025	28.49	28.51	28.28	28.28	28.28	-0.43%	5,096
May 20, 2025	28.32	28.41	28.32	28.40	28.40	0.93%	17,961
May 19, 2025	28.20	28.20	28.05	28.14	28.14	0.43%	26,410
May 16, 2025	27.91	28.03	27.91	28.02	28.02	0.32%	12,624
May 15, 2025	27.82	27.95	27.79	27.93	27.93	0.87%	17,513
May 14, 2025	27.85	27.87	27.68	27.69	27.69	-0.41%	40,843
May 13, 2025	27.69	27.89	27.69	27.81	27.81	0.23%	12,073
May 12, 2025	27.78	27.80	27.68	27.74	27.74	0.98%	69,897
May 9, 2025	27.56	27.56	27.47	27.47	27.47	0.66%	46,534
May 8, 2025	27.43	27.44	27.29	27.29	27.29	-0.15%	74,034
May 7, 2025	27.46	27.46	27.33	27.33	27.33	-0.33%	16,266
May 6, 2025	27.51	27.58	27.41	27.42	27.42	-0.22%	43,524
May 5, 2025	27.52	27.56	27.48	27.48	27.48	-0.16%	7,868
May 2, 2025	27.46	27.56	27.46	27.53	27.53	1.98%	13,072
May 1, 2025	27.15	27.26	26.99	26.99	26.99	-0.63%	22,885
Apr 30, 2025	27.00	27.21	26.97	27.16	27.16	-1.06%	19,967
Apr 29, 2025	27.37	27.46	27.37	27.45	27.45	0.51%	9,254
Apr 28, 2025	27.21	27.35	27.20	27.31	27.31	0.74%	5,277
Apr 25, 2025	27.00	27.11	26.91	27.11	27.11	0.40%	16,710
Apr 24, 2025	26.91	27.00	26.77	27.00	27.00	0.91%	18,725
Apr 23, 2025	26.90	26.97	26.67	26.76	26.76	0.64%	45,949
Apr 22, 2025	26.24	26.73	26.24	26.59	26.59	1.99%	24,431
Apr 21, 2025	26.22	26.22	25.87	26.07	26.07	-0.08%	250,640
Apr 17, 2025	26.34	26.34	25.83	26.09	26.09	0.71%	125,548
Apr 16, 2025	25.98	26.12	25.80	25.91	25.91	-0.06%	15,015