GMOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	30.86	30.86	30.75	30.83	-	-0.37%	4,835
Aug 13, 2025	30.90	30.96	30.88	30.94	30.94	0.75%	13,045
Aug 12, 2025	30.62	30.77	30.62	30.71	30.71	1.10%	20,864
Aug 11, 2025	30.39	30.41	30.29	30.38	30.38	0.08%	33,180
Aug 8, 2025	30.40	30.45	30.34	30.35	30.35	0.90%	32,046
Aug 7, 2025	30.18	30.18	29.95	30.08	30.08	1.06%	5,785
Aug 6, 2025	29.79	29.83	29.76	29.77	29.77	0.69%	18,866
Aug 5, 2025	29.55	29.61	29.54	29.56	29.56	0.07%	5,279
Aug 4, 2025	29.47	29.54	29.39	29.54	29.54	1.20%	101,292
Aug 1, 2025	29.28	29.28	29.06	29.19	29.19	-0.44%	62,279
Jul 31, 2025	29.42	29.42	29.27	29.32	29.32	-0.41%	14,294
Jul 30, 2025	29.93	29.93	29.34	29.44	29.44	-1.51%	135,352
Jul 29, 2025	29.88	29.93	29.77	29.89	29.89	0.30%	50,768
Jul 28, 2025	29.93	29.94	29.74	29.80	29.80	-1.42%	23,302
Jul 25, 2025	30.05	30.24	30.05	30.23	30.23	-0.30%	15,956
Jul 24, 2025	30.42	30.45	30.31	30.32	30.32	-0.44%	73,773
Jul 23, 2025	30.05	30.49	30.05	30.46	30.46	2.70%	97,455
Jul 22, 2025	29.36	29.65	29.36	29.65	29.65	1.12%	17,041
Jul 21, 2025	29.23	29.48	29.23	29.33	29.33	0.74%	18,901
Jul 18, 2025	29.26	29.29	29.11	29.11	29.11	-0.41%	26,041
Jul 17, 2025	29.23	29.23	29.00	29.23	29.23	0.17%	27,033
Jul 16, 2025	29.10	29.21	29.00	29.18	29.18	0.45%	20,995
Jul 15, 2025	29.45	29.45	29.04	29.05	29.05	-1.32%	9,655
Jul 14, 2025	29.46	29.46	29.39	29.44	29.44	-0.24%	34,334
Jul 11, 2025	29.44	29.53	29.43	29.51	29.51	-0.77%	18,884
Jul 10, 2025	29.69	29.74	29.60	29.74	29.74	0.27%	29,618
Jul 9, 2025	29.56	29.67	29.56	29.66	29.66	0.92%	20,259
Jul 8, 2025	29.08	29.40	29.08	29.39	29.39	0.82%	18,020
Jul 7, 2025	29.48	29.48	29.01	29.15	29.15	-1.32%	53,259
Jul 3, 2025	29.59	29.61	29.53	29.54	29.54	0.07%	68,007
Jul 2, 2025	29.32	29.56	29.32	29.52	29.52	0.92%	38,835
Jul 1, 2025	29.20	29.29	29.13	29.25	29.25	0.19%	40,264
Jun 30, 2025	29.17	29.20	29.02	29.20	29.20	0.09%	20,758
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