Historical Stock Prices

GMO 
$0.71
*  
0.009
1.28%
Get GMO Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading GMO now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 0.7 0.71 0.7 0.71 91,770
07/01/2015 0.701 0.7136 0.7 0.701 43,146
06/30/2015 0.701 0.7136 0.7 0.701 43,509
06/29/2015 0.713 0.749 0.7 0.701 59,687
06/26/2015 0.783 0.7898 0.685 0.685 307,958
06/25/2015 0.78 0.799 0.77 0.77 93,334
06/24/2015 0.78 0.7995 0.78 0.7801 29,287
06/23/2015 0.78 0.7995 0.78 0.7905 39,379
06/22/2015 0.78 0.7896 0.77 0.785 99,596
06/19/2015 0.74 0.75 0.73 0.733 49,629
06/18/2015 0.732 0.76 0.732 0.7598 25,706
06/17/2015 0.7394 0.7394 0.7306 0.7307 19,339
06/16/2015 0.76 0.76 0.7306 0.7306 64,497
06/15/2015 0.7305 0.7698 0.7305 0.76 32,246
06/12/2015 0.7421 0.77 0.7406 0.765 36,370
06/11/2015 0.787 0.787 0.75 0.77 64,423
06/10/2015 0.78 0.78 0.7589 0.77 31,649
06/09/2015 0.74 0.77 0.73 0.75 20,785
06/08/2015 0.809 0.809 0.745 0.747 146,704
06/05/2015 0.79 0.8098 0.79 0.809 97,530
06/04/2015 0.78 0.82 0.77 0.775 154,686
06/03/2015 0.79 0.81 0.765 0.7934 38,388
06/02/2015 0.75 0.778 0.75 0.7769 44,243
06/01/2015 0.76 0.799 0.75 0.75 168,851
05/29/2015 0.729 0.749 0.7 0.749 115,515
05/28/2015 0.725 0.7389 0.7 0.7 63,811
05/27/2015 0.6925 0.7248 0.6925 0.715 26,335
05/26/2015 0.68 0.71 0.68 0.6905 27,274
05/22/2015 0.71 0.729 0.6734 0.71 110,032
05/21/2015 0.675 0.729 0.675 0.715 104,362
05/20/2015 0.66 0.69 0.66 0.68 17,523
05/19/2015 0.67 0.698 0.6625 0.668 45,565
05/18/2015 0.74 0.7464 0.631 0.69 424,005
05/15/2015 0.74 0.7464 0.631 0.69 60,760
05/14/2015 0.731 0.74 0.731 0.74 24,931
05/13/2015 0.73 0.735 0.7132 0.73 22,153
05/12/2015 0.72 0.745 0.7126 0.74 43,202
05/11/2015 0.73 0.7689 0.725 0.7499 99,040
05/08/2015 0.705 0.72 0.705 0.715 69,018
05/07/2015 0.713 0.718 0.7 0.7 89,428
05/06/2015 0.7411 0.7411 0.705 0.72 128,708
05/05/2015 0.789 0.789 0.74 0.75 95,230
05/04/2015 0.79 0.79 0.75 0.789 96,281
05/01/2015 0.806 0.818 0.76 0.77 129,557
04/30/2015 0.815 0.828 0.79 0.791 106,784
04/29/2015 0.8 0.82 0.79 0.815 98,780
04/28/2015 0.8 0.8195 0.785 0.785 141,620
04/27/2015 0.81 0.837 0.79 0.791 67,353
04/24/2015 0.825 0.85 0.8 0.805 262,359
04/23/2015 0.85 0.85 0.82 0.8408 139,252
04/22/2015 0.812 0.8599 0.812 0.85 349,591
04/21/2015 0.888 0.888 0.82 0.82 221,988
04/20/2015 0.799 0.89 0.71 0.84 871,247
04/17/2015 0.65 1 0.65 0.73 2,292,898
04/16/2015 0.495 0.58 0.495 0.579 175,427
04/15/2015 0.52 0.53 0.4996 0.5101 102,712
04/14/2015 0.49 0.503 0.4875 0.49 85,815
04/13/2015 0.48 0.503 0.474 0.503 188,425
04/10/2015 0.5008 0.51 0.4979 0.51 82,334
04/09/2015 0.53 0.53 0.4997 0.5085 42,961
04/08/2015 0.5014 0.51 0.4735 0.51 113,261
04/07/2015 0.4726 0.51 0.4726 0.51 77,655
04/06/2015 0.47 0.5159 0.47 0.4925 92,505
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?