GMO internet group, Inc. (GMOYF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:06AM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 485 |
| May 02, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| May 01, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| Apr 30, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 300 |
| Apr 29, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| Apr 26, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1,300 |
| Apr 25, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| Apr 24, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| Apr 23, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| Apr 22, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| Apr 19, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| Apr 18, 2024 | 17.65 | 17.86 | 17.65 | 17.86 | 17.86 | 400 |
| Apr 17, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 3,700 |
| Apr 16, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| Apr 15, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| Apr 12, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 12,200 |
| Apr 11, 2024 | 17.44 | 17.44 | 17.41 | 17.42 | 17.42 | 600 |
| Apr 10, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| Apr 09, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 700 |
| Apr 08, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 200 |
| Apr 05, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 300 |
| Apr 04, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| Apr 03, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| Apr 02, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| Apr 01, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 600 |
| Mar 28, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Mar 27, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Mar 26, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 600 |
| Mar 25, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Mar 22, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Mar 21, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Mar 20, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Mar 19, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Mar 18, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 900 |
| Mar 15, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Mar 14, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Mar 13, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Mar 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
| Mar 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3,000 |
| Mar 08, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,100 |
| Mar 07, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Mar 06, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Mar 05, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 500 |
| Mar 04, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 300 |
| Mar 01, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 300 |
| Feb 29, 2024 | 17.83 | 17.83 | 17.67 | 17.67 | 17.67 | 1,000 |
| Feb 28, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Feb 27, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Feb 26, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 600 |
| Feb 23, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 400 |
| Feb 22, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| Feb 21, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| Feb 20, 2024 | 17.10 | 17.10 | 16.77 | 16.77 | 16.77 | 2,300 |
| Feb 16, 2024 | 17.35 | 17.35 | 17.04 | 17.04 | 17.04 | 800 |
| Feb 15, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| Feb 14, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 300 |
| Feb 13, 2024 | 17.51 | 17.92 | 17.44 | 17.92 | 17.92 | 5,300 |
| Feb 12, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Feb 09, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Feb 08, 2024 | 17.58 | 17.58 | 17.51 | 17.51 | 17.51 | 3,300 |
| Feb 07, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| Feb 06, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| Feb 05, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| Feb 02, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| Feb 01, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| Jan 31, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 400 |
| Jan 30, 2024 | 17.67 | 18.12 | 17.67 | 18.12 | 18.12 | 1,100 |
| Jan 29, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| Jan 26, 2024 | 17.75 | 17.85 | 17.75 | 17.85 | 17.85 | 2,000 |
| Jan 25, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| Jan 24, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| Jan 23, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 300 |
| Jan 22, 2024 | 18.37 | 18.60 | 18.37 | 18.60 | 18.60 | 500 |
| Jan 19, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| Jan 18, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 2,000 |
| Jan 17, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 400 |
| Jan 16, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1,200 |
| Jan 12, 2024 | 17.60 | 17.62 | 17.60 | 17.62 | 17.62 | 400 |
| Jan 11, 2024 | 17.60 | 17.71 | 17.52 | 17.52 | 17.52 | 2,100 |
| Jan 10, 2024 | 17.21 | 17.92 | 17.21 | 17.92 | 17.92 | 500 |
| Jan 09, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 900 |
| Jan 08, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 200 |
| Jan 05, 2024 | 17.29 | 17.29 | 16.92 | 17.29 | 17.29 | 1,700 |
| Jan 04, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1,700 |
| Jan 03, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 700 |
| Jan 02, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| Dec 29, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| Dec 28, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| Dec 27, 2023 | 18.10 | 18.10 | 17.85 | 17.85 | 17.85 | 500 |
| Dec 26, 2023 | 17.33 | 17.33 | 16.90 | 16.90 | 16.90 | 1,100 |
| Dec 22, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 600 |
| Dec 21, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1,000 |
| Dec 20, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| Dec 19, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| Dec 18, 2023 | 17.93 | 17.93 | 16.99 | 16.99 | 16.99 | 600 |
| Dec 15, 2023 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 200 |
| Dec 14, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 600 |
| Dec 13, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| Dec 12, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 100 |
| Dec 11, 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.