Get the Stockscreener App
27.77
0.16%
-0.045
Gmo Dynamic Allocation Etf Stock (GMOD) Price History
The historical daily chart and data for Gmo Dynamic Allocation Etf stock (GMOD), show that the latest closing stock price as of September 18, 2026, is $27.77.
- Gmo Dynamic Allocation Etf all-time high stock price is $28.25, occurred on September 03, 2026.
- The lowest Gmo Dynamic Allocation Etf stock price recorded was $24.82 on November 20, 2025. Since then, Gmo Dynamic Allocation Etf's stock price has risen over 11.91% to $27.77 now.
- The 52-week high stock price for GMOD is $28.25, representing a 1.71% increase from the current share price, occurred on September 03, 2026.
- The 52-week low stock price for GMOD is $24.82, indicating a -10.64% decrease from the current share price, occurred on November 20, 2025.
The table below shows more information about GMOD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2026 | $27.69 | $27.59 | $0.095 | 22,293.0 | -0.57% |
| Sep 17, 2026 | $27.83 | $27.76 | $0.07 | 16,274.0 | +0.75% |
| Sep 16, 2026 | $27.83 | $27.61 | $0.2178 | 4,520.0 | -0.42% |
| Sep 15, 2026 | $27.76 | $27.69 | $0.0699 | 1,600.0 | -0.32% |
| Sep 14, 2026 | $27.89 | $27.74 | $0.155 | 39,679.0 | -0.29% |
| Sep 11, 2026 | $27.94 | $27.87 | $0.0698 | 4,461.0 | +0.48% |
| Sep 10, 2026 | $27.83 | $27.75 | $0.0794 | 3,449.0 | -0.66% |
| Sep 09, 2026 | $28.08 | $27.95 | $0.1301 | 12,176.0 | -0.46% |
| Sep 08, 2026 | $28.15 | $28.08 | $0.0717 | 3,687.0 | -0.36% |
| Sep 04, 2026 | $28.23 | $28.16 | $0.0663 | 7,324.0 | -0.12% |
| Sep 03, 2026 | $28.25 | $28.19 | $0.06 | 5,187.0 | +0.61% |
| Sep 02, 2026 | $28.05 | $28.00 | $0.05 | 5,814.0 | +0.40% |
| Sep 01, 2026 | $28.04 | $27.91 | $0.1284 | 8,859.0 | -0.33% |
| Aug 31, 2026 | $28.07 | $28.01 | $0.06 | 6,750.0 | -0.32% |
| Aug 28, 2026 | $28.20 | $28.08 | $0.1201 | 4,222.0 | -0.14% |
| Aug 27, 2026 | $28.18 | $28.11 | $0.0682 | 5,560.0 | -0.04% |
| Aug 26, 2026 | $28.19 | $28.14 | $0.0462 | 9,054.0 | -0.12% |
| Aug 25, 2026 | $28.19 | $28.11 | $0.0848 | 6,607.0 | +0.44% |
| Aug 24, 2026 | $28.10 | $28.04 | $0.06 | 18,380.0 | -0.11% |
Gmo Dynamic Allocation Etf Stock (GMOD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gmo Dynamic Allocation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GMOD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gmo Dynamic Allocation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gmo Dynamic Allocation Etf Stock (GMOD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $28.25 | $27.59 | $0.655 | 157,616.0 | -1.28% |
| Aug, 2026 | $28.21 | $27.63 | $0.58 | 184,246.0 | +1.75% |
| Jul, 2026 | $27.61 | $27.17 | $0.44 | 276,808.0 | +0.62% |
| Jun, 2026 | $27.73 | $27.05 | $0.6768 | 237,011.0 | -0.65% |
| May, 2026 | $27.59 | $26.84 | $0.75 | 186,114.0 | +1.75% |
| Apr, 2026 | $27.18 | $25.97 | $1.21 | 250,842.0 | +4.30% |
| Mar, 2026 | $27.10 | $25.50 | $1.60 | 339,962.0 | -4.87% |
| Feb, 2026 | $27.35 | $26.42 | $0.93 | 498,529.0 | +3.21% |
| Jan, 2026 | $26.59 | $25.69 | $0.9015 | 519,148.0 | +3.16% |
Gmo Dynamic Allocation Etf Stock (GMOD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.00 | $25.38 | $0.62 | 370,702.0 | +0.81% |
| Nov, 2025 | $25.56 | $24.82 | $0.741 | 480,963.0 | +1.25% |
| Oct, 2025 | $25.53 | $25.00 | $0.53 | 303,128.0 | +0.00% |
0.95%
Cap:
|
Volume (24h):