Get the Stockscreener App
29.46
0.29%
-0.0859
After Hours:
29.46
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 February 09, 2026, is $29.46.
- Gmo Us Value Etf all-time high stock price is $29.59, occurred on February 09, 2026.
- 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 38.31% to $29.46 now.
- The 52-week high stock price for GMOV is $29.59, representing a 0.44% increase from the current share price, occurred on February 09, 2026.
- The 52-week low stock price for GMOV is $21.30, indicating a -27.70% 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 |
|---|---|---|---|---|---|
| Feb 09, 2026 | $29.59 | $29.35 | $0.24 | 48,694.0 | -0.29% |
| Feb 06, 2026 | $29.55 | $29.35 | $0.1959 | 6,395.0 | +1.46% |
| Feb 05, 2026 | $29.18 | $29.04 | $0.1401 | 38,761.0 | -0.44% |
| Feb 04, 2026 | $29.34 | $28.99 | $0.3531 | 9,961.0 | +1.31% |
| Feb 03, 2026 | $28.98 | $28.63 | $0.35 | 7,502.0 | +0.42% |
| Feb 02, 2026 | $28.76 | $28.57 | $0.19 | 13,861.0 | +0.69% |
| Jan 30, 2026 | $28.57 | $28.36 | $0.21 | 9,272.0 | +0.47% |
| Jan 29, 2026 | $28.42 | $28.32 | $0.10 | 47,073.0 | +1.10% |
| Jan 28, 2026 | $28.28 | $28.07 | $0.21 | 19,202.0 | -0.07% |
| Jan 27, 2026 | $28.18 | $28.07 | $0.1111 | 23,539.0 | -0.32% |
| Jan 26, 2026 | $28.23 | $28.13 | $0.1008 | 25,269.0 | +0.36% |
| Jan 23, 2026 | $28.12 | $28.03 | $0.0938 | 17,968.0 | -0.46% |
| Jan 22, 2026 | $28.32 | $28.14 | $0.18 | 36,725.0 | +0.57% |
| Jan 21, 2026 | $28.13 | $27.85 | $0.28 | 32,875.0 | +1.41% |
| Jan 20, 2026 | $27.87 | $27.68 | $0.19 | 17,938.0 | -1.14% |
| Jan 16, 2026 | $28.12 | $28.00 | $0.12 | 8,411.0 | -0.59% |
| Jan 15, 2026 | $28.25 | $28.09 | $0.16 | 7,377.0 | +0.24% |
| Jan 14, 2026 | $28.12 | $27.89 | $0.23 | 14,420.0 | +0.50% |
| Jan 13, 2026 | $28.13 | $27.95 | $0.1819 | 28,825.0 | -0.43% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $29.59 | $28.57 | $1.02 | 173,868.0 | +3.18% |
| Jan, 2026 | $28.57 | $27.50 | $1.07 | 411,098.0 | +3.87% |
Gmo Us Value Etf Stock (GMOV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.93 | $26.88 | $1.05 | 471,937.0 | +1.87% |
| Nov, 2025 | $27.17 | $25.92 | $1.25 | 305,568.0 | +3.58% |
| 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% |
0.18%
1.02%
Cap:
|
Volume (24h):