Historical Stock Prices

GMO 
$0.5
*  
0.06
13.64%
Get GMO Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 0.42 0.5 0.42 0.5 182,341
08/27/2015 0.453 0.453 0.43 0.44 58,234
08/26/2015 0.46 0.46 0.42 0.4352 175,034
08/25/2015 0.48 0.48 0.45 0.46 45,162
08/24/2015 0.48 0.48 0.4602 0.48 46,695
08/21/2015 0.489 0.51 0.48 0.5 67,944
08/20/2015 0.4802 0.49 0.48 0.4875 22,353
08/19/2015 0.5 0.5 0.4801 0.495 18,549
08/18/2015 0.49 0.51 0.47 0.5 54,560
08/17/2015 0.519 0.52 0.51 0.52 8,614
08/14/2015 0.51 0.51 0.48 0.51 4,574
08/13/2015 0.509 0.52 0.48 0.4801 19,009
08/12/2015 0.4801 0.52 0.4801 0.5 22,970
08/11/2015 0.48 0.51 0.48 0.49 47,772
08/10/2015 0.5 0.53 0.49 0.49 31,915
08/07/2015 0.53 0.53 0.5 0.5 34,888
08/06/2015 0.518 0.53 0.5 0.53 34,549
08/05/2015 0.5265 0.5265 0.503 0.51 99,590
08/04/2015 0.5323 0.54 0.5 0.52 66,543
08/03/2015 0.545 0.5469 0.502 0.5023 27,678
07/31/2015 0.545 0.5469 0.502 0.5023 9,183
07/30/2015 0.54 0.57 0.52 0.52 14,290
07/29/2015 0.5 0.538 0.48 0.5375 57,622
07/28/2015 0.499 0.5 0.48 0.498 68,452
07/27/2015 0.481 0.5 0.48 0.5 73,000
07/24/2015 0.52 0.5299 0.5111 0.5111 23,886
07/23/2015 0.5 0.54 0.5 0.52 41,550
07/22/2015 0.535 0.535 0.48 0.51 181,392
07/21/2015 0.5008 0.5247 0.5 0.5139 85,414
07/20/2015 0.5501 0.5523 0.501 0.514 138,627
07/17/2015 0.55 0.5651 0.55 0.5605 10,500
07/16/2015 0.576 0.58 0.564 0.5651 7,550
07/15/2015 0.603 0.603 0.5312 0.567 251,077
07/14/2015 0.62 0.6212 0.6002 0.602 44,602
07/13/2015 0.6 0.62 0.5922 0.6 42,303
07/10/2015 0.605 0.65 0.5805 0.5922 48,472
07/09/2015 0.61 0.638 0.58 0.5907 107,766
07/08/2015 0.636 0.638 0.61 0.62 55,520
07/07/2015 0.6698 0.6698 0.61 0.63 207,633
07/06/2015 0.71 0.71 0.65 0.67 49,103
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
*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?