GMO Internet Inc (PK) (GMOYF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 16.12 | 16.12 | 16.12 | 373 | 16.12 | CS |
| 4 | 0.826575 | 5.40477362004 | 15.293425 | 16.12 | 15.06 | 549 | 15.36758648 | CS |
| 12 | -0.39 | -2.36220472441 | 16.51 | 16.95 | 14.8225 | 1643 | 15.78600631 | CS |
| 26 | -1.83 | -10.1949860724 | 17.95 | 20.05 | 14.8225 | 1524 | 16.77711112 | CS |
| 52 | -3.96 | -19.7211155378 | 20.08 | 20.08 | 13.84 | 1382 | 16.43621073 | CS |
| 156 | -10.045 | -38.3909803172 | 26.165 | 28.9 | 13.84 | 1312 | 19.35498326 | CS |
| 260 | 0.395 | 2.51192368839 | 15.725 | 35.559 | 13.6 | 1804 | 20.50035426 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337720 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1721251320 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1721164920 | 16.12 | 0.84 | 5.50 | 16.12 | 16.12 | 16.12 | 373 |
| 1721078880 | 15.28 | 0 | 0.00 | 15.28 | 15.28 | 15.28 | 0 |
| 1720819680 | 15.28 | 0 | 0.00 | 15.28 | 15.28 | 15.28 | 0 |
| 1720733280 | 15.28 | 0 | 0.00 | 15.28 | 15.28 | 15.28 | 0 |
| 1720646880 | 15.28 | 0.03 | 0.20 | 15.28 | 15.28 | 15.28 | 400 |
| 1720560540 | 15.25 | -0.45 | -2.87 | 15.25 | 15.25 | 15.25 | 278 |
| 1720473000 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1720213800 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1720041000 | 15.7 | 0.64 | 4.25 | 15.82 | 15.82 | 15.7 | 500 |
| 1719955740 | 15.06 | -0.14 | -0.92 | 15.06 | 15.06 | 15.06 | 229 |
| 1719868800 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1719609600 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1719523200 | 15.2 | -0.09 | -0.61 | 15.2 | 15.2 | 15.2 | 1665 |
| 1719437340 | 15.293425 | 0 | 0.00 | 15.293425 | 15.293425 | 15.293425 | 0 |
| 1719350940 | 15.293425 | 0 | 0.00 | 15.293425 | 15.293425 | 15.293425 | 0 |
| 1719264540 | 15.293425 | -0.19 | -1.24 | 15.293425 | 15.293425 | 15.293425 | 400 |
| 1719005340 | 15.485 | 0 | 0.00 | 15.485 | 15.485 | 15.485 | 0 |
| 1718918940 | 15.485 | 0 | 0.00 | 15.485 | 15.485 | 15.485 | 0 |
| 1718746140 | 15.485 | 0.66 | 4.47 | 15.67 | 15.67 | 15.485 | 804 |
| 1718659680 | 14.8225 | -0.59 | -3.84 | 14.8225 | 14.8225 | 14.8225 | 256 |
| 1718400540 | 15.415 | 0 | 0.00 | 15.415 | 15.415 | 15.415 | 0 |
| 1718314140 | 15.415 | -0.07 | -0.42 | 15.415 | 15.415 | 15.415 | 391 |
| 1718227680 | 15.48 | 0 | 0.00 | 15.48 | 15.48 | 15.48 | 0 |
| 1718141280 | 15.48 | 0 | 0.00 | 15.48 | 15.48 | 15.48 | 0 |
| 1718054880 | 15.48 | 0.01 | 0.06 | 15.48 | 15.48 | 15.48 | 1100 |
| 1717795800 | 15.47 | 0 | 0.00 | 15.167318 | 15.47 | 15.167318 | 433 |
| 1717709400 | 15.47 | -0.03 | -0.22 | 15.47 | 15.47 | 15.47 | 600 |
| 1717622760 | 15.504754 | 0 | 0.00 | 15.504754 | 15.504754 | 15.504754 | 0 |
| 1717536360 | 15.504754 | -0.11 | -0.72 | 15.504754 | 15.504754 | 15.504754 | 305 |
| 1717450140 | 15.616691 | 0 | 0.00 | 15.616691 | 15.616691 | 15.616691 | 0 |
| 1717190940 | 15.616691 | 0.15 | 0.95 | 15.616691 | 15.616691 | 15.616691 | 22696 |
| 1717104420 | 15.47 | 0 | 0.00 | 15.47 | 15.47 | 15.47 | 0 |
| 1717018020 | 15.47 | 0.61 | 4.10 | 15.47 | 15.47 | 15.47 | 113 |
| 1716931440 | 14.86 | 0 | 0.00 | 14.86 | 14.86 | 14.86 | 0 |
| 1716585840 | 14.86 | -1.61 | -9.75 | 14.86 | 14.86 | 14.86 | 373 |
| 1716499200 | 16.465 | 0 | 0.00 | 16.465 | 16.465 | 16.465 | 0 |
| 1716412800 | 16.465 | -0.33 | -1.94 | 15.95 | 16.465 | 15.95 | 470 |
| 1716326580 | 16.79 | 0 | 0.00 | 16.79 | 16.79 | 16.79 | 0 |
| 1716240180 | 16.79 | -0.16 | -0.94 | 16.79 | 16.79 | 16.79 | 490 |
| 1715980800 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1715894400 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1715808000 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1715721600 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1715635200 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1715376000 | 16.95 | 0.66 | 4.08 | 16.8 | 16.95 | 16.8 | 3000 |
| 1715289720 | 16.285 | -0.48 | -2.86 | 15.972 | 16.329999 | 15.972 | 2424 |
| 1715203740 | 16.765 | 0 | 0.00 | 16.765 | 16.765 | 16.765 | 0 |
| 1715117340 | 16.765 | 0 | 0.00 | 16.765 | 16.765 | 16.765 | 0 |
| 1715030940 | 16.765 | 0 | 0.00 | 16.765 | 16.765 | 16.765 | 0 |
| 1714771740 | 16.765 | 0.13 | 0.77 | 16.765 | 16.765 | 16.765 | 485 |
| 1714685400 | 16.6365 | 0 | 0.00 | 16.6365 | 16.6365 | 16.6365 | 0 |
| 1714599000 | 16.6365 | 0 | 0.00 | 16.6365 | 16.6365 | 16.6365 | 0 |
| 1714512600 | 16.6365 | 0.13 | 0.77 | 16.6365 | 16.6365 | 16.6365 | 320 |
| 1714425780 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1714166580 | 16.51 | -1.35 | -7.56 | 16.51 | 16.51 | 16.51 | 1320 |
| 1714080300 | 17.86 | 0 | 0.00 | 17.86 | 17.86 | 17.86 | 0 |
| 1713993900 | 17.86 | 0 | 0.00 | 17.86 | 17.86 | 17.86 | 0 |
| 1713907500 | 17.86 | 0 | 0.00 | 17.86 | 17.86 | 17.86 | 0 |
| 1713821100 | 17.86 | 0 | 0.00 | 17.86 | 17.86 | 17.86 | 0 |
| 1713561900 | 17.86 | 0 | 0.00 | 17.86 | 17.86 | 17.86 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
