GMOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.66	36.10	35.51	35.94	35.94	-0.75%	98,061
Mar 5, 2026	36.40	36.48	35.92	36.21	36.21	-1.92%	179,327
Mar 4, 2026	36.67	36.94	36.57	36.92	36.92	0.79%	95,582
Mar 3, 2026	36.38	36.71	35.87	36.63	36.63	-2.61%	86,530
Mar 2, 2026	37.50	37.70	37.36	37.61	37.61	-1.03%	75,968
Feb 27, 2026	38.08	38.15	37.92	38.00	38.00	0.11%	89,944
Feb 26, 2026	37.92	37.96	37.69	37.96	37.96	-0.16%	101,524
Feb 25, 2026	37.93	38.03	37.81	38.02	38.02	1.01%	34,874
Feb 24, 2026	37.59	37.71	37.50	37.64	37.64	-0.05%	54,048
Feb 23, 2026	37.78	37.88	37.56	37.66	37.66	-0.13%	62,497
Feb 20, 2026	37.28	37.71	37.28	37.71	37.71	0.53%	51,460
Feb 19, 2026	37.39	37.51	37.29	37.51	37.51	-0.05%	37,427
Feb 18, 2026	37.72	37.72	37.45	37.53	37.53	0.03%	407,563
Feb 17, 2026	37.32	37.55	37.11	37.52	37.52	0.08%	87,858
Feb 13, 2026	37.47	37.58	37.08	37.49	37.49	0.08%	127,814
Feb 12, 2026	37.83	37.83	37.35	37.46	37.46	-0.56%	122,602
Feb 11, 2026	37.66	37.71	37.41	37.67	37.67	0.70%	148,275
Feb 10, 2026	37.54	37.54	37.36	37.41	37.41	0.40%	86,184
Feb 9, 2026	37.04	37.29	36.94	37.26	37.26	1.11%	133,956
Feb 6, 2026	36.51	36.86	36.51	36.85	36.85	1.77%	82,297
Feb 5, 2026	36.35	36.41	36.14	36.21	36.21	-1.44%	148,611
Feb 4, 2026	36.63	36.88	36.62	36.74	36.74	1.32%	140,453
Feb 3, 2026	35.93	36.26	35.93	36.26	36.26	1.12%	138,650
Feb 2, 2026	35.69	35.90	35.69	35.86	35.86	0.57%	106,485
Jan 30, 2026	35.86	35.87	35.42	35.66	35.66	-0.99%	120,181
Jan 29, 2026	36.15	36.15	35.65	36.01	36.01	1.44%	124,177
Jan 28, 2026	35.81	35.81	35.35	35.50	35.50	-0.97%	163,763
Jan 27, 2026	35.41	35.87	35.41	35.85	35.85	1.82%	104,184
Jan 26, 2026	35.32	35.33	35.18	35.21	35.21	0.49%	137,270
Jan 23, 2026	34.83	35.04	34.72	35.04	35.04	0.72%	70,556
Jan 22, 2026	34.80	34.83	34.66	34.79	34.79	0.36%	293,779
Jan 21, 2026	34.47	34.73	34.36	34.66	34.66	1.45%	2,067,340
Jan 20, 2026	34.25	34.37	34.12	34.16	34.16	-1.12%	188,630
Jan 16, 2026	34.52	34.57	34.49	34.55	34.55	-0.09%	21,020
Jan 15, 2026	34.59	34.65	34.55	34.58	34.58	-0.14%	92,071
Jan 14, 2026	34.42	34.63	34.42	34.63	34.63	0.99%	122,995
Jan 13, 2026	34.43	34.43	34.21	34.29	34.29	-0.38%	57,561
Jan 12, 2026	34.42	34.45	34.33	34.42	34.42	0.45%	55,497
Jan 9, 2026	34.25	34.32	34.16	34.27	34.27	0.52%	73,863
Jan 8, 2026	33.89	34.09	33.80	34.09	34.09	0.45%	50,305
Jan 7, 2026	34.09	34.09	33.90	33.94	33.94	-0.59%	59,573
Jan 6, 2026	34.24	34.27	34.11	34.14	34.14	-0.10%	88,847
Jan 5, 2026	34.04	34.17	33.88	34.17	34.17	0.57%	66,474
Jan 2, 2026	33.81	33.98	33.81	33.98	33.98	1.18%	86,318
Dec 31, 2025	33.66	33.66	33.55	33.58	33.58	-0.42%	55,534
Dec 30, 2025	33.71	33.86	33.71	33.72	33.72	-0.91%	42,335
Dec 29, 2025	34.00	34.06	33.97	34.03	33.68	-0.21%	17,271
Dec 26, 2025	34.30	34.30	34.03	34.10	33.75	0.10%	37,297
Dec 24, 2025	34.03	34.07	33.97	34.07	33.72	0.10%	15,393
Dec 23, 2025	33.94	34.04	33.94	34.03	33.68	0.62%	59,009
Dec 22, 2025	33.79	33.86	33.71	33.82	33.47	0.36%	31,075
Dec 19, 2025	33.67	33.86	33.67	33.70	33.35	0.36%	110,607
Dec 18, 2025	33.58	33.69	33.48	33.58	33.24	0.33%	75,720
Dec 17, 2025	33.40	33.56	33.40	33.47	33.13	-0.24%	63,991
Dec 16, 2025	33.57	33.70	33.45	33.55	33.21	-0.68%	56,528
Dec 15, 2025	33.79	33.83	33.64	33.78	33.43	0.57%	66,770
Dec 12, 2025	33.80	33.80	33.51	33.59	33.25	-0.42%	42,052
Dec 11, 2025	33.66	33.79	33.62	33.73	33.38	1.00%	55,387
Dec 10, 2025	33.04	33.44	33.04	33.40	33.05	1.32%	28,783
Dec 9, 2025	32.91	33.08	32.91	32.96	32.62	0.21%	35,815
Dec 8, 2025	33.10	33.10	32.84	32.89	32.55	-0.12%	14,358
Dec 5, 2025	33.08	33.08	32.92	32.93	32.59	-0.12%	72,825
Dec 4, 2025	32.87	33.03	32.87	32.97	32.63	0.58%	50,742
Dec 3, 2025	32.74	32.80	32.65	32.78	32.44	0.46%	54,418
Dec 2, 2025	32.50	32.63	32.50	32.63	32.29	0.71%	16,382
Dec 1, 2025	32.62	32.62	32.40	32.40	32.07	-0.31%	17,779
Nov 28, 2025	32.39	32.53	32.39	32.50	32.17	0.28%	4,711
Nov 26, 2025	32.15	32.47	32.15	32.41	32.08	0.93%	40,935
Nov 25, 2025	31.91	32.16	31.91	32.11	31.78	1.45%	23,792
Nov 24, 2025	31.69	31.70	31.57	31.65	31.33	0.11%	27,388
Nov 21, 2025	31.29	31.68	31.29	31.62	31.29	1.75%	26,962
Nov 20, 2025	31.63	31.64	31.07	31.07	30.75	-1.21%	37,100
Nov 19, 2025	31.49	31.65	31.38	31.45	31.13	-0.63%	49,201
Nov 18, 2025	31.39	31.69	31.39	31.65	31.33	-0.72%	19,248
Nov 17, 2025	32.02	32.13	31.76	31.88	31.55	-1.15%	79,954
Nov 14, 2025	32.01	32.31	32.01	32.25	31.92	-0.15%	63,171
Nov 13, 2025	32.83	32.83	32.24	32.30	31.97	-0.52%	55,464
Nov 12, 2025	32.39	32.48	32.32	32.47	32.14	1.09%	52,568
Nov 11, 2025	32.06	32.17	32.06	32.12	31.79	0.93%	33,407
Nov 10, 2025	31.70	31.84	31.65	31.83	31.50	0.87%	25,010
Nov 7, 2025	31.33	31.55	31.33	31.55	31.23	0.64%	494,833
Nov 6, 2025	31.41	31.41	31.27	31.35	31.03	0.32%	21,249
Nov 5, 2025	31.05	31.29	31.05	31.25	30.93	0.86%	11,763
Nov 4, 2025	31.03	31.12	30.95	30.99	30.67	-1.01%	14,874
Nov 3, 2025	31.34	31.34	31.19	31.30	30.98	-	39,388
Oct 31, 2025	31.25	31.35	31.22	31.30	30.98	-0.27%	19,264
Oct 30, 2025	31.32	31.45	31.32	31.39	31.06	-0.37%	14,532
Oct 29, 2025	31.66	31.74	31.38	31.50	31.18	-0.32%	22,402
Oct 28, 2025	31.61	31.64	31.47	31.60	31.28	-0.09%	16,618
Oct 27, 2025	31.62	31.64	31.57	31.63	31.31	0.65%	22,133
Oct 24, 2025	31.50	31.50	31.38	31.43	31.10	0.14%	21,946
Oct 23, 2025	31.37	31.38	31.33	31.38	31.06	0.49%	24,033
Oct 22, 2025	31.15	31.28	31.13	31.23	30.91	0.31%	14,566
Oct 21, 2025	31.27	31.27	31.11	31.13	30.81	-0.42%	31,321
Oct 20, 2025	31.30	31.31	31.25	31.26	30.94	0.13%	14,391
Oct 17, 2025	31.11	31.22	31.04	31.22	30.90	0.48%	9,849
Oct 16, 2025	31.13	31.20	30.97	31.07	30.75	0.23%	16,991
Oct 15, 2025	31.04	31.07	30.90	31.00	30.68	0.45%	8,936
Oct 14, 2025	30.52	30.94	30.52	30.86	30.54	0.56%	44,010
Oct 13, 2025	30.52	30.70	30.52	30.69	30.38	0.93%	41,720