Get the Stockscreener App
25.95
0.50%
-0.13
After Hours:
25.95
Gmo Us Value Etf Stock (GMOV) Price History
The historical daily chart and data for Gmo Us Value Etf stock (GMOV), show that the latest closing stock price as of November 04, 2025, is $25.95.
- Gmo Us Value Etf all-time high stock price is $26.74, occurred on October 27, 2025.
- The lowest Gmo Us Value Etf stock price recorded was $21.30 on April 09, 2025. Since then, Gmo Us Value Etf's stock price has risen over 21.83% to $25.95 now.
- The 52-week high stock price for GMOV is $26.74, representing a 3.06% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for GMOV is $21.30, indicating a -17.92% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about GMOV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2025 | $26.01 | $25.95 | $0.06 | 8,634.0 | -0.50% |
| Nov 03, 2025 | $26.08 | $26.05 | $0.03 | 13,490.0 | -0.46% |
| Oct 31, 2025 | $26.22 | $26.09 | $0.1312 | 5,098.0 | +0.24% |
| Oct 30, 2025 | $26.35 | $26.06 | $0.29 | 10,420.0 | -0.95% |
| Oct 29, 2025 | $26.59 | $26.38 | $0.2073 | 9,133.0 | -0.74% |
| Oct 28, 2025 | $26.72 | $26.59 | $0.135 | 10,596.0 | -0.44% |
| Oct 27, 2025 | $26.74 | $26.67 | $0.0737 | 3,809.0 | +0.69% |
| Oct 24, 2025 | $26.58 | $26.52 | $0.06 | 7,915.0 | +0.48% |
| Oct 23, 2025 | $26.44 | $26.35 | $0.0901 | 3,645.0 | +0.01% |
| Oct 22, 2025 | $26.53 | $26.35 | $0.18 | 5,893.0 | -0.34% |
| Oct 21, 2025 | $26.52 | $26.41 | $0.11 | 31,303.0 | +0.53% |
| Oct 20, 2025 | $26.35 | $26.20 | $0.15 | 13,363.0 | +0.89% |
| Oct 17, 2025 | $26.11 | $26.08 | $0.035 | 59,159.0 | +0.88% |
| Oct 16, 2025 | $26.16 | $25.78 | $0.38 | 3,328.0 | -1.10% |
| Oct 15, 2025 | $26.36 | $26.03 | $0.33 | 1,554.0 | -0.10% |
| Oct 14, 2025 | $26.28 | $25.88 | $0.40 | 2,830.0 | +1.13% |
| Oct 13, 2025 | $25.92 | $25.83 | $0.09 | 2,461.0 | +0.92% |
| Oct 10, 2025 | $26.28 | $25.66 | $0.6153 | 1,719.0 | -2.19% |
| Oct 09, 2025 | $26.41 | $26.22 | $0.19 | 4,741.0 | -0.57% |
| Oct 08, 2025 | $26.45 | $26.39 | $0.06 | 806.0 | -0.15% |
| Oct 07, 2025 | $26.46 | $26.43 | $0.035 | 3,890.0 | -0.49% |
Gmo Us Value Etf Stock (GMOV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gmo Us Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GMOV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gmo Us Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gmo Us Value Etf Stock (GMOV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $26.08 | $25.95 | $0.13 | 30,758.0 | -0.96% |
| Oct, 2025 | $26.74 | $25.66 | $1.08 | 211,795.0 | -0.84% |
| Sep, 2025 | $26.72 | $26.27 | $0.45 | 79,847.0 | -0.40% |
| Aug, 2025 | $26.57 | $24.79 | $1.78 | 192,477.0 | +5.76% |
| Jul, 2025 | $25.82 | $25.00 | $0.8168 | 335,965.0 | -0.74% |
| Jun, 2025 | $25.27 | $23.89 | $1.38 | 246,483.0 | +4.90% |
| May, 2025 | $24.70 | $23.42 | $1.28 | 226,592.0 | +2.27% |
| Apr, 2025 | $24.65 | $21.30 | $3.35 | 405,815.0 | -4.06% |
| Mar, 2025 | $25.54 | $23.85 | $1.69 | 444,045.0 | -3.38% |
| Feb, 2025 | $25.77 | $25.05 | $0.7194 | 698,766.0 | -0.43% |
| Jan, 2025 | $25.82 | $24.34 | $1.48 | 690,442.0 | +4.38% |
Gmo Us Value Etf Stock (GMOV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.16 | $24.04 | $2.12 | 723,782.0 | -6.63% |
| Nov, 2024 | $26.28 | $24.52 | $1.76 | 768,110.0 | +6.23% |
| Oct, 2024 | $24.79 | $24.57 | $0.2196 | 14,228.0 | +0.00% |
0.30%
Cap:
|
Volume (24h):