Historical Stock Prices

GMO 
$1.11
*  
0.05
 negative 
4.72%
Get GMO Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 1.08 1.11 1.05 1.11 553,699
04/16/2014 1.08 1.12 1.03 1.06 856,317
04/15/2014 0.99 1.08 0.96 1.08 1,138,455
04/14/2014 0.91 1.01 0.9 0.98 593,352
04/11/2014 0.86 0.92 0.85 0.8901 475,146
04/10/2014 0.92 0.979 0.87 0.87 704,170
04/09/2014 0.84 0.92 0.84 0.89 322,952
04/08/2014 0.822 0.92 0.822 0.831 699,943
04/07/2014 0.9299 0.94 0.82 0.82 749,635
04/04/2014 0.96 0.96 0.9001 0.9021 360,162
04/03/2014 0.98 0.998 0.9006 0.941 668,390
04/02/2014 1.04 1.04 0.98 0.9899 483,957
04/01/2014 0.99 1.03 0.99 1.02 226,953
03/31/2014 1.03 1.05 0.99 0.99 435,923
03/28/2014 1.05 1.06 1.01 1.03 400,742
03/27/2014 1.03 1.06 0.983 1.06 419,645
03/26/2014 1.05 1.07 1.02 1.02 365,883
03/25/2014 1.04 1.07 1.01 1.06 568,031
03/24/2014 1.11 1.12 1.01 1.02 688,343
03/21/2014 1.03 1.06 1.02 1.04 539,726
03/20/2014 1.03 1.06 1.01 1.01 269,012
03/19/2014 1.1 1.12 1.03 1.05 259,720
03/18/2014 0.99 1.1 0.98 1.1 576,298
03/17/2014 1.08 1.1 0.9917 1 768,580
03/14/2014 1.09 1.12 1.08 1.08 239,423
03/13/2014 1.14 1.18 1.09 1.09 359,279
03/12/2014 1.11 1.18 1.1 1.15 331,186
03/11/2014 1.2 1.21 1.11 1.12 536,625
03/10/2014 1.25 1.28 1.18 1.19 263,810
03/07/2014 1.23 1.3 1.2 1.28 254,801
03/06/2014 1.2 1.26 1.2 1.23 520,722
03/05/2014 1.18 1.21 1.17 1.2 276,407
03/04/2014 1.2 1.23 1.18 1.19 529,815
03/03/2014 1.19 1.22 1.17 1.18 275,521
02/28/2014 1.22 1.22 1.18 1.19 256,179
02/27/2014 1.22 1.24 1.19 1.21 474,335
02/26/2014 1.25 1.25 1.21 1.22 154,647
02/25/2014 1.27 1.3 1.24 1.24 212,956
02/24/2014 1.32 1.3299 1.25 1.26 323,267
02/21/2014 1.32 1.34 1.3 1.31 228,336
02/20/2014 1.27 1.32 1.27 1.31 191,082
02/19/2014 1.34 1.36 1.27 1.27 418,519
02/18/2014 1.28 1.36 1.27 1.36 362,563
02/14/2014 1.24 1.32 1.22 1.27 431,144
02/13/2014 1.22 1.24 1.19 1.23 168,231
02/12/2014 1.29 1.3 1.19 1.22 282,620
02/11/2014 1.2 1.28 1.1901 1.26 292,131
02/10/2014 1.15 1.2 1.15 1.19 155,197
02/07/2014 1.16 1.2 1.15 1.15 216,259
02/06/2014 1.15 1.2 1.15 1.15 145,830
02/05/2014 1.19 1.2 1.15 1.16 219,828
02/04/2014 1.22 1.25 1.18 1.19 246,431
02/03/2014 1.3 1.33 1.2 1.22 335,781
01/31/2014 1.28 1.32 1.28 1.29 151,792
01/30/2014 1.27 1.35 1.27 1.31 289,949
01/29/2014 1.26 1.31 1.2502 1.26 195,398
01/28/2014 1.23 1.29 1.23 1.25 206,789
01/27/2014 1.27 1.31 1.21 1.23 199,514
01/24/2014 1.33 1.35 1.25 1.26 312,378
01/23/2014 1.4 1.4 1.34 1.35 235,653
01/22/2014 1.4 1.4 1.34 1.39 446,485
01/21/2014 1.29 1.41 1.29 1.4 562,189
01/17/2014 1.29 1.3 1.27 1.28 346,894
01/16/2014 1.27 1.29 1.25 1.28 194,839
01/15/2014 1.23 1.3 1.22 1.28 326,408
01/14/2014 1.28 1.32 1.19 1.2 433,148
01/13/2014 1.28 1.31 1.25 1.29 341,595
01/10/2014 1.31 1.34 1.28 1.29 214,176
01/09/2014 1.35 1.37 1.3 1.3 207,057
01/08/2014 1.36 1.37 1.35 1.35 176,181
01/07/2014 1.4 1.47 1.35 1.37 290,003
01/06/2014 1.37 1.4 1.37 1.38 178,968
01/03/2014 1.43 1.44 1.35 1.37 302,294
01/02/2014 1.35 1.45 1.35 1.42 474,155
12/31/2013 1.43 1.44 1.34 1.34 546,174
12/30/2013 1.41 1.49 1.38 1.39 689,617
12/27/2013 1.5 1.539 1.36 1.4 833,139
12/26/2013 1.15 1.47 1.15 1.46 1,890,588
12/24/2013 1.13 1.15 1.12 1.15 175,339
12/23/2013 1.11 1.14 1.09 1.12 426,853
12/20/2013 1.1 1.19 1.09 1.12 800,437
12/19/2013 1.14 1.18 1.09 1.1 213,269
12/18/2013 1.18 1.2 1.13 1.16 304,261
12/17/2013 1.17 1.2 1.17 1.18 142,465
12/16/2013 1.15 1.2 1.14 1.18 321,382
12/13/2013 1.09 1.16 1.09 1.15 346,542
12/12/2013 1.15 1.17 1.08 1.08 468,920
12/11/2013 1.2 1.24 1.15 1.15 209,497
12/10/2013 1.24 1.25 1.2 1.2 221,147
12/09/2013 1.24 1.25 1.23 1.23 206,319
12/06/2013 1.23 1.25 1.21 1.23 264,002
12/05/2013 1.17 1.24 1.16 1.22 412,339
12/04/2013 1.17 1.18 1.12 1.13 206,331
12/03/2013 1.14 1.2 1.14 1.16 303,012
12/02/2013 1.22 1.22 1.14 1.15 327,372
11/29/2013 1.06 1.21 1.05 1.21 288,130
11/27/2013 1.11 1.13 1.04 1.06 527,031
11/26/2013 1.17 1.22 1.04 1.11 579,083
11/25/2013 1.21 1.25 1.13 1.16 456,159
11/22/2013 1.35 1.351 1.2 1.23 628,952
11/21/2013 1.39 1.39 1.31 1.35 241,323
11/20/2013 1.4 1.42 1.37 1.38 128,337
11/19/2013 1.36 1.42 1.36 1.4 171,892
11/18/2013 1.44 1.44 1.36 1.37 164,774
11/15/2013 1.42 1.45 1.38 1.43 181,122
11/14/2013 1.5 1.52 1.32 1.43 541,274
11/13/2013 1.57 1.59 1.5 1.5 176,562
11/12/2013 1.58 1.59 1.56 1.57 93,148
11/11/2013 1.6 1.61 1.58 1.58 102,227
11/08/2013 1.59 1.629 1.59 1.6 109,042
11/07/2013 1.61 1.63 1.59 1.59 87,909
11/06/2013 1.64 1.65 1.59 1.61 178,511
11/05/2013 1.62 1.65 1.62 1.62 51,010
11/04/2013 1.61 1.63 1.6 1.63 105,737
11/01/2013 1.62 1.65 1.59 1.62 277,291
10/31/2013 1.64 1.67 1.61 1.64 116,004
10/30/2013 1.62 1.64 1.6 1.63 155,766
10/29/2013 1.6 1.64 1.6 1.63 138,399
10/28/2013 1.65 1.67 1.61 1.62 168,645
10/25/2013 1.72 1.74 1.64 1.65 150,276
10/24/2013 1.7 1.71 1.69 1.7 69,652
10/23/2013 1.7 1.71 1.68 1.7 121,708
10/22/2013 1.7 1.76 1.7 1.71 137,166
10/21/2013 1.72 1.74 1.7 1.71 119,474
10/18/2013 1.74 1.76 1.7 1.73 181,565
10/17/2013 1.65 1.7 1.65 1.7 97,909
10/16/2013 1.65 1.69 1.62 1.65 174,317
10/15/2013 1.66 1.69 1.65 1.65 106,826
10/14/2013 1.65 1.68 1.65 1.67 113,789
10/11/2013 1.65 1.68 1.6201 1.67 98,994
10/10/2013 1.65 1.69 1.631 1.68 104,177
10/09/2013 1.6 1.65 1.59 1.63 172,545
10/08/2013 1.61 1.63 1.6 1.6 106,502
10/07/2013 1.65 1.66 1.6 1.6 136,775
10/04/2013 1.63 1.69 1.63 1.65 138,741
10/03/2013 1.64 1.69 1.618 1.66 203,633
10/02/2013 1.61 1.69 1.6 1.62 100,713
10/01/2013 1.64 1.65 1.62 1.63 129,088
09/30/2013 1.64 1.75 1.6 1.65 172,763
09/27/2013 1.71 1.73 1.68 1.69 125,837
09/26/2013 1.78 1.79 1.71 1.75 150,733
09/25/2013 1.81 1.84 1.76 1.76 121,878
09/24/2013 1.79 1.93 1.741 1.81 394,241
09/23/2013 1.79 1.92 1.78 1.8 170,422
09/20/2013 1.78 1.99 1.75 1.88 1,346,652
09/19/2013 1.77 1.81 1.7 1.75 122,813
09/18/2013 1.72 1.8 1.7 1.77 181,849
09/17/2013 1.65 1.73 1.63 1.73 122,581
09/16/2013 1.65 1.65 1.6 1.65 180,321
09/13/2013 1.63 1.65 1.61 1.62 113,686
09/12/2013 1.65 1.66 1.61 1.62 65,943
09/11/2013 1.69 1.7 1.66 1.67 77,305
09/10/2013 1.79 1.79 1.68 1.7 136,598
09/09/2013 1.68 1.8 1.66 1.8 162,784
09/06/2013 1.61 1.69 1.6002 1.68 149,168
09/05/2013 1.64 1.65 1.58 1.59 214,936
09/04/2013 1.63 1.67 1.62 1.65 55,214
09/03/2013 1.69 1.69 1.62 1.64 70,579
08/30/2013 1.69 1.71 1.63 1.65 112,024
08/29/2013 1.68 1.76 1.6502 1.68 155,389
08/28/2013 1.69 1.77 1.665 1.69 103,520
08/27/2013 1.74 1.78 1.69 1.71 181,134
08/26/2013 1.8 1.8 1.71 1.75 171,657
08/23/2013 1.79 1.85 1.79 1.84 53,508
08/22/2013 1.74 1.8 1.731 1.8 93,434
08/21/2013 1.8 1.82 1.73 1.73 72,954
08/20/2013 1.78 1.83 1.75 1.8 78,652
08/19/2013 1.8 1.83 1.79 1.79 58,878
08/16/2013 1.81 1.87 1.8039 1.83 88,981
08/15/2013 1.85 1.918 1.8 1.84 113,942
08/14/2013 1.82 1.91 1.815 1.88 124,787
08/13/2013 1.82 1.85 1.794 1.84 99,138
08/12/2013 1.77 1.82 1.741 1.82 86,430
08/09/2013 1.74 1.8 1.71 1.79 134,428
08/08/2013 1.68 1.74 1.67 1.72 215,616
08/07/2013 1.68 1.72 1.67 1.67 220,604
08/06/2013 1.8 1.8 1.68 1.68 121,936
08/05/2013 1.76 1.83 1.67 1.79 255,351
08/02/2013 1.96 1.96 1.78 1.79 400,112
08/01/2013 1.93 1.94 1.88 1.91 136,354
07/31/2013 1.87 1.95 1.86 1.88 274,199
07/30/2013 1.92 1.929 1.87 1.87 118,526
07/29/2013 1.91 1.97 1.9 1.9 85,025
07/26/2013 1.94 1.954 1.9 1.91 93,340
07/25/2013 1.93 1.98 1.925 1.98 202,347
07/24/2013 2.05 2.07 1.9 1.92 344,322
07/23/2013 1.98 2.05 1.96 2.05 329,617
07/22/2013 1.95 2.01 1.9 1.98 348,442
07/19/2013 1.95 1.95 1.88 1.95 94,840
07/18/2013 1.9 1.95 1.88 1.95 78,356
07/17/2013 1.98 1.98 1.87 1.9 194,617
07/16/2013 1.94 1.98 1.9 1.97 104,680
07/15/2013 2 2.01 1.95 1.97 96,321
07/12/2013 1.97 2.01 1.88 2.01 186,096
07/11/2013 1.96 1.98 1.94 1.98 263,470
07/10/2013 1.89 1.92 1.86 1.92 181,710
07/09/2013 1.8 1.91 1.79 1.91 539,578
07/08/2013 1.88 1.91 1.81 1.81 186,205
07/05/2013 1.77 1.85 1.76 1.81 66,670
07/03/2013 1.81 1.84 1.79 1.82 43,637
07/02/2013 1.87 1.88 1.79 1.81 183,735
07/01/2013 1.89 1.92 1.8509 1.89 128,298
06/28/2013 1.89 1.92 1.8509 1.89 1,160,369
06/27/2013 1.86 1.905 1.8 1.84 213,642
06/26/2013 1.84 1.89 1.82 1.82 203,513
06/25/2013 1.89 1.93 1.83 1.84 351,985
06/24/2013 1.91 1.97 1.83 1.84 280,500
06/21/2013 1.87 1.98 1.82 1.96 503,222
06/20/2013 1.86 1.9 1.83 1.86 368,932
06/19/2013 2.02 2.05 1.9 1.92 174,812
06/18/2013 1.96 2.04 1.93 2.04 189,904
06/17/2013 1.96 2.03 1.92 1.95 171,578
06/14/2013 1.99 2.02 1.93 1.93 141,114
06/13/2013 2.03 2.05 2 2 148,092
06/12/2013 1.96 2.16 1.95 2.04 235,575
06/11/2013 2.02 2.03 1.95 1.95 159,168
06/10/2013 2.04 2.07 2.02 2.05 85,675
06/07/2013 2.05 2.06 2.01 2.03 136,543
06/06/2013 2.03 2.06 2 2.04 191,469
06/05/2013 2.06 2.1 2.03 2.03 146,024
06/04/2013 2.11 2.11 2.03 2.08 234,545
06/03/2013 2.15 2.17 2.05 2.11 563,083
05/31/2013 2.22 2.26 2.15 2.15 490,463
05/30/2013 2.18 2.24 2.15 2.24 241,295
05/29/2013 2.16 2.2 2.09 2.15 222,846
05/28/2013 2.06 2.21 2.03 2.19 517,224
05/24/2013 2.04 2.05 2.02 2.04 63,579
05/23/2013 2.02 2.05 1.99 2.04 76,159
05/22/2013 2.04 2.09 2 2.03 223,958
05/21/2013 2.01 2.08 2 2.03 213,667
05/20/2013 2.06 2.1 2 2.01 318,745
05/17/2013 1.95 2.08 1.95 2.06 350,424
05/16/2013 1.91 2.01 1.9 1.97 165,087
05/15/2013 1.93 1.96 1.89 1.93 226,723
05/14/2013 1.95 1.9685 1.9 1.95 141,179
05/13/2013 1.92 1.97 1.91 1.96 139,385
05/10/2013 1.96 2 1.93 1.94 202,601
05/09/2013 1.92 2.01 1.81 1.95 493,425
05/08/2013 1.86 1.91 1.83 1.91 119,592
05/07/2013 1.92 1.94 1.84 1.87 202,833
05/06/2013 1.87 1.92 1.82 1.92 176,095
05/03/2013 1.8 1.9 1.8 1.84 272,637
05/02/2013 1.77 1.789 1.74 1.76 319,943
05/01/2013 1.86 1.86 1.74 1.75 508,066
04/30/2013 1.91 1.93 1.82 1.86 317,012
04/29/2013 1.92 1.97 1.9 1.91 211,934
04/26/2013 2 2.0014 1.87 1.91 331,660
04/25/2013 1.85 2 1.74 1.99 539,139
04/24/2013 1.88 1.88 1.77 1.78 433,794
04/23/2013 1.8 1.9 1.75 1.88 651,721
04/22/2013 1.9 1.91 1.805 1.87 410,691
04/19/2013 1.81 1.9 1.81 1.89 397,309
04/18/2013 1.7 1.83 1.69 1.82 324,680
04/17/2013 1.74 1.87 1.62 1.72 577,883
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?