NYSE Arca · GMOI · ETF
GMO International Value ETF (GMOI) ETF price history
Every NYSE Arca trading session of GMO International Value ETF from Oct 29, 2024 to Sep 28, 2026: 479 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GMOI adjusted close, 2024 to 2026
- $42.06
- All time high, 2026
- $42.15
- 52 week high, $29.97 low
- 479
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
GMOI key facts
- GMO International Value ETF (GMOI) closed at $40.44 on Sep 28, 2026 on NYSE Arca.
- GMOI's all time high close is $42.06, set on Sep 3, 2026; its all time low close is $22.64 on Dec 19, 2024.
- GMOI's 52 week range is $29.97 to $42.15.
- GMOI returned +32.6% over the year to Sep 28, 2026.
- Since Oct 29, 2024 GMOI returned +68%, +31.1% a year compounded.
- GMOI's deepest drawdown was -14.7% from Mar 19, 2025 to Apr 8, 2025.
- DataCedar holds 479 daily sessions of GMOI history from Oct 29, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GMOI price chart, 2024 to 2026
GMOI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.1% |
| 3 months | +8.6% |
| 6 months | +15.3% |
| Year to date | +20.4% |
| 1 year | +32.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 29, 2024 | +68.0% |
| Compound annual growth, 1.9 years | +31.1% |
GMOI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $42.06 on Sep 3, 2026
- All time low close
- $22.64 on Dec 19, 2024
- 52 week high
- $42.15 on Sep 3, 2026
- 52 week low
- $29.97 on Oct 10, 2025
- Deepest drawdown
- -14.7% from Mar 19, 2025 to Apr 8, 2025, recovered May 12, 2025
- Best single session
- +6.9% on Apr 9, 2025
- Worst single session
- -6.4% on Apr 4, 2025
- Volatility, 1 year annualised
- 13.1%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2025, +46%
- Worst calendar year
- 2025, +46%
GMOI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Oct 29, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $33.67 | $42.15 | $33.66 | $40.44 | +20.9% | 18.5M | 185 |
| 2025 | $22.95 | $33.81 | $22.61 | $33.45 | +45.6% | 11.2M | 250 |
| 2024 | $24.04 | $25.70 | $22.25 | $22.96 | n/a | 2M | 44 |
GMOI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $40.44 | -2.0% |
| August 2026 | $41.25 | +2.3% |
| July 2026 | $40.32 | +7.6% |
| June 2026 | $37.48 | -1.6% |
| May 2026 | $38.09 | +1.7% |
| April 2026 | $37.44 | +3.8% |
| March 2026 | $36.08 | -4.7% |
| February 2026 | $37.85 | +6.6% |
| January 2026 | $35.51 | +6.2% |
| December 2025 | $33.45 | +4.4% |
| November 2025 | $32.04 | +3.8% |
| October 2025 | $30.85 | +0.8% |
About the GMOI data
Daily bars. 479 sessions from Oct 29, 2024 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GMOI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- GMMA GammaRoad Market Navigation ETF
- GMNY Goldman Sachs Dynamic New York Municipal Income ETF
- GMOC GMO Ultra-Short Income ETF
- GMOD GMO Dynamic Allocation ETF
- GMOV GMO US Value ETF
- GMUB Goldman Sachs Municipal Income ETF
- GNR State Street SPDR S&P Global Natural Resources ETF
- GOAU US Global GO Gold and Precious Metal Miners ETF
Common questions
GMOI share price history
