Gmo International Value ETF (GMOI)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.105 | -0.439882697947 | 23.87 | 23.95 | 23.6 | 38107 | 23.83265224 | SP |
| 4 | -1.065 | -4.28916633105 | 24.83 | 24.865 | 23.31 | 36138 | 24.02726217 | SP |
| 12 | -1.205 | -4.82579094914 | 24.97 | 25.55 | 23.31 | 44500 | 24.27978547 | SP |
| 26 | -1.205 | -4.82579094914 | 24.97 | 25.55 | 23.31 | 44500 | 24.27978547 | SP |
| 52 | -1.205 | -4.82579094914 | 24.97 | 25.55 | 23.31 | 44500 | 24.27978547 | SP |
| 156 | -1.205 | -4.82579094914 | 24.97 | 25.55 | 23.31 | 44500 | 24.27978547 | SP |
| 260 | -1.205 | -4.82579094914 | 24.97 | 25.55 | 23.31 | 44500 | 24.27978547 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 23.765 | 0.12 | 0.53 | 23.75 | 23.7887 | 23.6028 | 111179 |
| 1735860600 | 23.6401 | -0.09 | -0.36 | 23.75 | 23.76 | 23.6 | 15664 |
| 1735687800 | 23.7251 | -0.03 | -0.13 | 23.95 | 23.95 | 23.7022 | 11949 |
| 1735601400 | 23.7571 | -0.14 | -0.60 | 23.69 | 23.78 | 23.65 | 28679 |
| 1735342200 | 23.8998 | -0.05 | -0.22 | 23.87 | 23.9 | 23.84 | 96185 |
| 1735255800 | 23.9518 | 0.08 | 0.34 | 24.16 | 24.16 | 23.86 | 16764 |
| 1735077840 | 23.87 | 0.13 | 0.53 | 24.17 | 24.17 | 23.38 | 14371 |
| 1734996600 | 23.7447 | 0.19 | 0.79 | 23.78 | 23.78 | 23.5098 | 21086 |
| 1734737400 | 23.5588 | 0.04 | 0.19 | 23.11 | 23.68 | 23.11 | 24147 |
| 1734651000 | 23.515 | -0.14 | -0.57 | 24 | 24 | 23.4903 | 14214 |
| 1734564600 | 23.65 | -0.44 | -1.84 | 24.06 | 24.13 | 23.625 | 122314 |
| 1734478200 | 24.0921 | -0.16 | -0.65 | 24.31 | 24.31 | 24.05 | 20075 |
| 1734391800 | 24.25 | -0.12 | -0.49 | 24.3 | 24.3 | 24.15 | 131570 |
| 1734132600 | 24.3703 | -0.04 | -0.15 | 24.37 | 24.3703 | 24.3124 | 14522 |
| 1734046200 | 24.4057 | -0.19 | -0.76 | 24.5 | 24.525 | 24.4057 | 29657 |
| 1733959800 | 24.593 | 0.01 | 0.06 | 24.58 | 24.61 | 24.5016 | 28488 |
| 1733873400 | 24.579 | -0.15 | -0.61 | 24.8 | 24.8 | 24.55 | 26071 |
| 1733787000 | 24.7295 | 0.1 | 0.42 | 25.72 | 25.72 | 24.72 | 28214 |
| 1733527800 | 24.6253 | -0.18 | -0.74 | 24.83 | 24.83 | 24.6 | 9547 |
| 1733441400 | 24.81 | 0.36 | 1.48 | 24.47 | 24.81 | 24.47 | 23330 |
| 1733355000 | 24.4474 | -0.15 | -0.62 | 24.73 | 24.73 | 24.4237 | 19687 |
| 1733268600 | 24.6 | 0.2 | 0.84 | 24.5 | 24.6 | 24.45 | 58926 |
| 1733182200 | 24.3951 | -0.03 | -0.12 | 24.57 | 24.57 | 24.26 | 72487 |
| 1732917840 | 24.4232 | 0.25 | 1.05 | 24.21 | 24.43 | 24.21 | 8204 |
| 1732750200 | 24.17 | 0.08 | 0.34 | 24.11 | 24.22 | 24.0621 | 58778 |
| 1732663800 | 24.0878 | -0.27 | -1.13 | 24.4 | 24.4 | 24.01 | 45766 |
| 1732577400 | 24.3625 | 0.03 | 0.13 | 24.64 | 24.64 | 24.3 | 171700 |
| 1732318200 | 24.33 | 0.07 | 0.27 | 26.69 | 26.69 | 24.0981 | 323197 |
| 1732231800 | 24.2641 | 0.03 | 0.13 | 24.39 | 24.39 | 24.2051 | 24058 |
| 1732145400 | 24.2318 | -0.12 | -0.48 | 25.55 | 25.55 | 24.2 | 27935 |
| 1732059000 | 24.3476 | -0.08 | -0.32 | 24.14 | 24.36 | 24.14 | 36764 |
| 1731972600 | 24.4254 | 0.2 | 0.84 | 24.2786 | 24.48 | 24.26 | 18678 |
| 1731713400 | 24.2215 | 0 | 0.01 | 24.39 | 24.39 | 24.2097 | 51441 |
| 1731627000 | 24.22 | 0.07 | 0.29 | 24.62 | 24.62 | 24.2098 | 54275 |
| 1731540600 | 24.15 | -0.09 | -0.37 | 24.33 | 24.33 | 24.0001 | 81533 |
| 1731454200 | 24.24 | -0.39 | -1.56 | 25.15 | 25.15 | 24.2 | 82714 |
| 1731367800 | 24.625 | 0.02 | 0.07 | 24.69 | 24.69 | 24.625 | 549 |
| 1731108600 | 24.6072 | -0.5 | -2.00 | 24.63 | 24.65 | 24.5301 | 3269 |
| 1731022200 | 25.11 | 0.4 | 1.63 | 25.119 | 25.119 | 25.1005 | 29117 |
| 1730935800 | 24.7082 | -0.37 | -1.48 | 24.71 | 24.71 | 24.55 | 24907 |
| 1730849400 | 25.08 | 0.07 | 0.30 | 25.25 | 25.25 | 24.9 | 2960 |
| 1730763000 | 25.005 | 0.12 | 0.48 | 25.18 | 25.18 | 25 | 31800 |
| 1730500200 | 24.885 | 0.23 | 0.95 | 24.9 | 24.92 | 24.88 | 37232 |
| 1730413800 | 24.6511 | -0.21 | -0.86 | 24.73 | 24.73 | 24.5899 | 30653 |
| 1730327400 | 24.8642 | -0.13 | -0.52 | 24.92 | 24.92 | 24.7999 | 23373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
