GMO internet group, Inc. (GMOYF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:52AM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 300 |
| 29 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 26 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1,300 |
| 25 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 24 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 23 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 22 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 19 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 18 Apr 2024 | 17.65 | 17.86 | 17.65 | 17.86 | 17.86 | 400 |
| 17 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 3,700 |
| 16 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 15 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 12 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 12,200 |
| 11 Apr 2024 | 17.44 | 17.44 | 17.41 | 17.42 | 17.42 | 600 |
| 10 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 09 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 700 |
| 08 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 200 |
| 05 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 300 |
| 04 Apr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 03 Apr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 02 Apr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 01 Apr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 600 |
| 28 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 27 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 26 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 600 |
| 25 Mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 22 Mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 21 Mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 20 Mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 19 Mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 18 Mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 900 |
| 15 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 14 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 13 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 12 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
| 11 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3,000 |
| 08 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,100 |
| 07 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 06 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 05 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 500 |
| 04 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 300 |
| 01 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 300 |
| 29 Feb 2024 | 17.83 | 17.83 | 17.67 | 17.67 | 17.67 | 1,000 |
| 28 Feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 27 Feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 26 Feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 600 |
| 23 Feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 400 |
| 22 Feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 21 Feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 20 Feb 2024 | 17.10 | 17.10 | 16.77 | 16.77 | 16.77 | 2,300 |
| 16 Feb 2024 | 17.35 | 17.35 | 17.04 | 17.04 | 17.04 | 800 |
| 15 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 14 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 300 |
| 13 Feb 2024 | 17.51 | 17.92 | 17.44 | 17.92 | 17.92 | 5,300 |
| 12 Feb 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 09 Feb 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 08 Feb 2024 | 17.58 | 17.58 | 17.51 | 17.51 | 17.51 | 3,300 |
| 07 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 06 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 05 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 02 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 01 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 31 Jan 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 400 |
| 30 Jan 2024 | 17.67 | 18.12 | 17.67 | 18.12 | 18.12 | 1,100 |
| 29 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 26 Jan 2024 | 17.75 | 17.85 | 17.75 | 17.85 | 17.85 | 2,000 |
| 25 Jan 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 24 Jan 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 23 Jan 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 300 |
| 22 Jan 2024 | 18.37 | 18.60 | 18.37 | 18.60 | 18.60 | 500 |
| 19 Jan 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 18 Jan 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 2,000 |
| 17 Jan 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 400 |
| 16 Jan 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1,200 |
| 12 Jan 2024 | 17.60 | 17.62 | 17.60 | 17.62 | 17.62 | 400 |
| 11 Jan 2024 | 17.60 | 17.71 | 17.52 | 17.52 | 17.52 | 2,100 |
| 10 Jan 2024 | 17.21 | 17.92 | 17.21 | 17.92 | 17.92 | 500 |
| 09 Jan 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 900 |
| 08 Jan 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 200 |
| 05 Jan 2024 | 17.29 | 17.29 | 16.92 | 17.29 | 17.29 | 1,700 |
| 04 Jan 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1,700 |
| 03 Jan 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 700 |
| 02 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 29 Dec 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 28 Dec 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 27 Dec 2023 | 18.10 | 18.10 | 17.85 | 17.85 | 17.85 | 500 |
| 26 Dec 2023 | 17.33 | 17.33 | 16.90 | 16.90 | 16.90 | 1,100 |
| 22 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 600 |
| 21 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1,000 |
| 20 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 19 Dec 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 18 Dec 2023 | 17.93 | 17.93 | 16.99 | 16.99 | 16.99 | 600 |
| 15 Dec 2023 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 200 |
| 14 Dec 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 600 |
| 13 Dec 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 12 Dec 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 100 |
| 11 Dec 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 100 |
| 08 Dec 2023 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 100 |
| 07 Dec 2023 | 16.77 | 16.77 | 16.60 | 16.60 | 16.60 | 1,700 |
| 06 Dec 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.