GMO International Value ETF GMOI
40.66 USD +0.13 (+0.32%)
Regular-session close
40.66 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
40.56 Day range 40.68
31.07 52-week range 42.06
- YTD
- +21.08%
- 1 year
- +25.88%
GMOI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.50 | 40.68 | 40.56 | 40.66 | +0.13 | +0.32% | 26,711 |
| Nov 12, 2026 | 40.73 | 40.73 | 40.49 | 40.53 | +0.07 | +0.17% | 25,300 |
| Nov 11, 2026 | 40.27 | 40.54 | 40.24 | 40.46 | -0.19 | -0.47% | 55,700 |
| Nov 10, 2026 | 40.67 | 40.70 | 40.39 | 40.65 | -0.12 | -0.29% | 19,100 |
| Nov 9, 2026 | 40.47 | 40.86 | 40.47 | 40.77 | +0.86 | +2.15% | 127,300 |
| Nov 6, 2026 | 39.84 | 40.19 | 39.65 | 39.91 | -0.51 | -1.26% | 39,300 |
| Nov 5, 2026 | 41.31 | 41.39 | 40.41 | 40.42 | -0.80 | -1.94% | 177,700 |
| Nov 4, 2026 | 40.89 | 41.25 | 40.89 | 41.22 | +1.08 | +2.69% | 76,300 |
| Nov 3, 2026 | 40.47 | 40.47 | 40.11 | 40.14 | -0.17 | -0.42% | 51,000 |
| Nov 2, 2026 | 40.35 | 40.53 | 40.31 | 40.31 | +0.01 | +0.02% | 79,400 |
| Oct 30, 2026 | 40.43 | 40.43 | 40.11 | 40.30 | -0.04 | -0.10% | 53,500 |
| Oct 29, 2026 | 40.11 | 40.35 | 40.11 | 40.34 | +0.29 | +0.72% | 20,900 |
| Oct 28, 2026 | 40.12 | 40.12 | 39.90 | 40.05 | -0.23 | -0.57% | 60,200 |
| Oct 27, 2026 | 40.20 | 40.37 | 40.15 | 40.28 | -0.03 | -0.07% | 49,200 |
| Oct 26, 2026 | 40.26 | 40.42 | 40.26 | 40.31 | +0.20 | +0.50% | 20,500 |
| Oct 23, 2026 | 39.99 | 40.13 | 39.85 | 40.11 | -0.15 | -0.37% | 28,600 |
| Oct 22, 2026 | 40.10 | 40.27 | 40.00 | 40.26 | -0.04 | -0.10% | 36,800 |
| Oct 21, 2026 | 40.39 | 40.41 | 40.22 | 40.30 | +0.03 | +0.07% | 20,100 |
| Oct 20, 2026 | 40.07 | 40.33 | 40.07 | 40.27 | +0.46 | +1.16% | 211,100 |
| Oct 19, 2026 | 39.97 | 40.00 | 39.81 | 39.81 | -0.33 | -0.82% | 20,900 |
| Oct 16, 2026 | 40.36 | 40.40 | 40.01 | 40.14 | +0.27 | +0.68% | 62,000 |
| Oct 15, 2026 | 39.71 | 39.94 | 39.71 | 39.87 | +0.44 | +1.12% | 32,900 |
| Oct 14, 2026 | 39.33 | 39.48 | 39.26 | 39.43 | -0.13 | -0.33% | 422,800 |
| Oct 13, 2026 | 39.52 | 39.61 | 39.41 | 39.56 | +0.39 | +1.00% | 24,700 |
| Oct 12, 2026 | 39.30 | 39.30 | 39.14 | 39.17 | -0.01 | -0.03% | 20,700 |
| Oct 9, 2026 | 39.25 | 39.25 | 39.07 | 39.18 | +0.10 | +0.26% | 17,800 |
| Oct 8, 2026 | 38.95 | 39.12 | 38.81 | 39.08 | +0.02 | +0.05% | 53,500 |
| Oct 7, 2026 | 39.06 | 39.14 | 38.95 | 39.06 | -0.35 | -0.89% | 21,500 |
| Oct 6, 2026 | 39.43 | 39.59 | 39.40 | 39.41 | +0.07 | +0.18% | 22,900 |
| Oct 5, 2026 | 39.32 | 39.42 | 39.15 | 39.34 | -0.04 | -0.10% | 31,500 |
| Oct 2, 2026 | 39.17 | 39.40 | 39.10 | 39.38 | +0.24 | +0.61% | 28,200 |
| Oct 1, 2026 | 39.50 | 39.50 | 39.00 | 39.14 | -0.51 | -1.29% | 55,400 |
| Sep 30, 2026 | 39.98 | 40.15 | 39.65 | 39.65 | -0.33 | -0.83% | 34,400 |
| Sep 29, 2026 | 40.19 | 40.19 | 39.77 | 39.98 | -0.46 | -1.14% | 49,400 |
| Sep 28, 2026 | 40.48 | 40.56 | 40.30 | 40.44 | -0.19 | -0.47% | 43,400 |
| Sep 25, 2026 | 40.49 | 40.71 | 40.40 | 40.63 | +0.29 | +0.72% | 22,400 |
| Sep 24, 2026 | 40.40 | 40.44 | 40.23 | 40.34 | -0.03 | -0.07% | 29,900 |
| Sep 23, 2026 | 40.65 | 40.70 | 40.34 | 40.37 | -0.57 | -1.39% | 36,600 |
| Sep 22, 2026 | 41.00 | 41.04 | 40.75 | 40.94 | -0.06 | -0.15% | 34,800 |
| Sep 21, 2026 | 41.22 | 41.22 | 40.95 | 41.00 | +0.18 | +0.44% | 94,800 |
| Sep 18, 2026 | 41.00 | 41.00 | 40.70 | 40.82 | -0.59 | -1.42% | 34,700 |
| Sep 17, 2026 | 41.31 | 41.47 | 41.31 | 41.41 | +0.42 | +1.02% | 33,500 |
| Sep 16, 2026 | 41.34 | 41.38 | 40.76 | 40.99 | -0.28 | -0.68% | 39,700 |
| Sep 15, 2026 | 41.22 | 41.27 | 41.05 | 41.27 | -0.16 | -0.39% | 244,100 |
| Sep 14, 2026 | 41.40 | 41.52 | 41.28 | 41.43 | -0.01 | -0.02% | 11,500 |
| Sep 11, 2026 | 41.39 | 41.49 | 41.33 | 41.44 | +0.34 | +0.83% | 25,300 |
| Sep 10, 2026 | 41.20 | 41.23 | 41.00 | 41.10 | -0.22 | -0.53% | 46,600 |
| Sep 9, 2026 | 41.50 | 41.50 | 41.24 | 41.32 | -0.20 | -0.48% | 73,300 |
| Sep 8, 2026 | 41.80 | 41.80 | 41.46 | 41.52 | -0.29 | -0.69% | 25,000 |
| Sep 4, 2026 | 41.83 | 41.93 | 41.76 | 41.81 | -0.25 | -0.59% | 42,500 |
| Sep 3, 2026 | 41.86 | 42.15 | 41.86 | 42.06 | +0.43 | +1.03% | 26,600 |
| Sep 2, 2026 | 41.42 | 41.63 | 41.40 | 41.63 | +0.36 | +0.87% | 55,000 |
| Sep 1, 2026 | 41.33 | 41.51 | 41.15 | 41.27 | +0.02 | +0.05% | 66,300 |
| Aug 31, 2026 | 41.41 | 41.43 | 41.19 | 41.25 | -0.04 | -0.10% | 30,000 |
| Aug 28, 2026 | 41.52 | 41.52 | 41.12 | 41.29 | -0.01 | -0.02% | 51,600 |
| Aug 27, 2026 | 41.35 | 41.35 | 41.09 | 41.30 | -0.18 | -0.43% | 50,900 |
| Aug 26, 2026 | 41.63 | 41.64 | 41.45 | 41.48 | -0.22 | -0.53% | 39,800 |
| Aug 25, 2026 | 41.48 | 41.72 | 41.40 | 41.70 | +0.14 | +0.34% | 992,000 |
| Aug 24, 2026 | 41.52 | 42.01 | 41.42 | 41.56 | -0.05 | -0.12% | 36,100 |
| Aug 21, 2026 | 41.45 | 41.65 | 41.45 | 41.61 | +0.54 | +1.31% | 52,600 |
| Aug 20, 2026 | 41.23 | 41.23 | 41.00 | 41.07 | -0.10 | -0.24% | 36,400 |
| Aug 19, 2026 | 41.17 | 41.35 | 41.11 | 41.17 | +0.21 | +0.51% | 34,400 |
| Aug 18, 2026 | 41.10 | 41.17 | 40.92 | 40.96 | -0.05 | -0.12% | 31,600 |
| Aug 17, 2026 | 41.07 | 41.11 | 40.92 | 41.01 | -0.06 | -0.15% | 38,500 |
| Aug 14, 2026 | 41.03 | 41.09 | 40.93 | 41.07 | +0.20 | +0.49% | 78,500 |
65 days, newest first. Daily bars as drawn on the GMOI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.