Historical Stock Prices

GMO 
$0.95
*  
unch
unch
Get GMO Alerts
*Delayed - data as of Aug. 22, 2014  -  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 for next time

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

Results for: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 0.95 1 0.94 0.95 161,068
08/21/2014 0.98 0.9998 0.942 0.95 302,361
08/20/2014 1.02 1.02 0.9536 0.9576 360,755
08/19/2014 1.01 1.048 1.01 1.02 107,652
08/18/2014 1.05 1.05 1.01 1.02 104,859
08/15/2014 1.01 1.02 1 1.02 120,981
08/14/2014 0.98 1.01 0.97 1.01 103,166
08/13/2014 0.95 0.97 0.9333 0.97 85,021
08/12/2014 0.97 0.9947 0.928 0.9301 209,703
08/11/2014 0.95 1 0.95 0.98 104,667
08/08/2014 1.01 1.02 0.94 0.95 289,931
08/07/2014 0.99 1.0299 0.99 1 135,322
08/06/2014 1.04 1.04 0.99 0.99 349,145
08/05/2014 1.03 1.04 1.03 1.03 68,915
08/04/2014 1.04 1.06 1 1.05 196,903
08/01/2014 1.06 1.08 1.04 1.04 148,140
07/31/2014 1.06 1.09 1.04 1.05 169,588
07/30/2014 1.06 1.09 1.05 1.07 153,035
07/29/2014 1.08 1.09 1.06 1.07 168,512
07/28/2014 1.13 1.13 1.09 1.09 124,550
07/25/2014 1.07 1.13 1.06 1.11 367,158
07/24/2014 1.07 1.07 1.03 1.06 203,436
07/23/2014 1.03 1.06 1.03 1.05 57,425
07/22/2014 1.06 1.06 1.02 1.02 120,197
07/21/2014 1.03 1.0455 1.03 1.03 101,434
07/18/2014 1.02 1.05 1.02 1.03 67,858
07/17/2014 1.03 1.05 1.03 1.03 170,898
07/16/2014 1.04 1.05 1.03 1.03 157,010
07/15/2014 1.08 1.08 1.03 1.03 195,332
07/14/2014 1.08 1.09 1.05 1.08 99,533
07/11/2014 1.05 1.07 1.05 1.06 130,950
07/10/2014 1.02 1.09 1.02 1.09 200,232
07/09/2014 1.08 1.1 1.07 1.07 101,826
07/08/2014 1.1 1.12 1.06 1.07 315,007
07/07/2014 1.12 1.13 1.09 1.1 227,474
07/03/2014 1.17 1.18 1.14 1.16 92,551
07/02/2014 1.17 1.18 1.09 1.17 405,653
07/01/2014 1.14 1.17 1.11 1.17 384,546
06/30/2014 1.14 1.15 1.08 1.15 358,657
06/27/2014 1.04 1.13 1.01 1.1 4,540,027
06/26/2014 1.04 1.07 1.03 1.05 191,193
06/25/2014 1.03 1.09 1.03 1.04 604,457
06/24/2014 1.1 1.15 1.02 1.04 580,504
06/23/2014 1.14 1.18 1.07 1.08 578,610
06/20/2014 1.25 1.26 1.13 1.16 712,059
06/19/2014 1.16 1.27 1.16 1.23 812,826
06/18/2014 1.14 1.18 1.14 1.16 472,088
06/17/2014 1.1 1.14 1.1 1.12 311,254
06/16/2014 1.1 1.12 1.06 1.09 328,598
06/13/2014 1.17 1.174 1.06 1.07 360,924
06/12/2014 1.09 1.18 1.08 1.16 757,183
06/11/2014 1.02 1.11 1.0199 1.1 867,636
06/10/2014 1.01 1.04 1.01 1.03 155,198
06/09/2014 1.06 1.06 1.01 1.03 136,157
06/06/2014 1.04 1.05 1.01 1.05 162,727
06/05/2014 0.99 1.03 0.99 1.03 244,106
06/04/2014 0.99 1.01 0.9806 0.9863 286,793
06/03/2014 1.01 1.03 0.985 0.985 433,931
06/02/2014 1.02 1.05 1 1.01 203,115
05/30/2014 1.06 1.06 1.02 1.02 182,837
05/29/2014 1.02 1.06 1.01 1.05 231,730
05/28/2014 1.05 1.05 0.99 1.01 443,289
05/27/2014 1.02 1.11 1 1.05 496,212
05/23/2014 1.01 1.04 0.98 0.99 697,661
05/22/2014 1.03 1.04 1.01 1.01 192,052
05/21/2014 1.02 1.07 1.02 1.02 317,849
05/20/2014 1.1 1.12 1.01 1.01 413,169
05/19/2014 1.07 1.11 1.0492 1.09 515,136
05/16/2014 1.07 1.11 1.0492 1.09 252,489
05/15/2014 0.98 1.01 0.9718 1 173,771
05/14/2014 1.01 1.02 0.98 0.98 170,151
05/13/2014 1.04 1.05 1 1 385,821
05/12/2014 0.96 1.07 0.94 1.07 366,076
05/09/2014 0.9 0.998 0.9 0.96 276,485
05/08/2014 0.95 0.98 0.9 0.9 402,293
05/07/2014 1.01 1.026 0.96 0.9601 485,053
05/06/2014 1.12 1.1201 1.01 1.02 717,057
05/05/2014 1.15 1.17 1.12 1.13 330,573
05/02/2014 1.11 1.16 1.11 1.15 432,809
05/01/2014 1.11 1.13 1.07 1.09 266,695
04/30/2014 1.11 1.12 1.08 1.1 191,005
04/29/2014 1.09 1.12 1.08 1.1 322,743
04/28/2014 1.15 1.1531 1.07 1.07 362,584
04/25/2014 1.17 1.18 1.13 1.13 267,220
04/24/2014 1.15 1.18 1.12 1.17 267,951
04/23/2014 1.18 1.18 1.113 1.15 406,079
04/22/2014 1.21 1.22 1.18 1.19 563,658
04/21/2014 1.12 1.19 1.1 1.19 769,090
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
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 Brokers before you trade

Want to trade FX?