Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gmo Dynamic All (GMOD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 27.44 27.44 27.44 27.4812 0
9th Jul 2026 (Thu) 27.23 27.3797 27.23 27.3797 23
8th Jul 2026 (Wed) 27.23 27.23 27.23 27.2822 0
7th Jul 2026 (Tue) 27.54 27.54 27.41 27.41 1,300
6th Jul 2026 (Mon) 27.52 27.57 27.52 27.565 4,283
3rd Jul 2026 (Fri) 27.46 27.46 27.3936 27.3936 0
2nd Jul 2026 (Thu) 27.46 27.46 27.32 27.3936 0
1st Jul 2026 (Wed) 27.29 27.38 27.29 27.30 991
30th Jun 2026 (Tue) 27.40 27.40 27.39 27.3698 173
29th Jun 2026 (Mon) 27.41 27.41 27.41 27.4867 11
26th Jun 2026 (Fri) 27.35 27.46 27.35 27.44 110
25th Jun 2026 (Thu) 27.50 27.52 27.43 27.3861 101
24th Jun 2026 (Wed) 27.35 27.35 27.26 27.31 0
23rd Jun 2026 (Tue) 27.29 27.29 27.29 27.2592 0
22nd Jun 2026 (Mon) 27.56 27.56 27.53 27.5008 1,391
19th Jun 2026 (Fri) 27.58 27.60 27.55 27.5601 3,700
18th Jun 2026 (Thu) 27.58 27.60 27.55 27.5601 3,700
17th Jun 2026 (Wed) 27.69 27.69 27.41 27.41 125
16th Jun 2026 (Tue) 27.67 27.67 27.64 27.6309 1,000
15th Jun 2026 (Mon) 27.69 27.69 27.69 27.6762 1,063
12th Jun 2026 (Fri) 27.52 27.52 27.52 27.5158 0
11th Jun 2026 (Thu) 27.39 27.39 27.39 27.47 0
10th Jun 2026 (Wed) 27.18 27.18 27.18 27.0532 0
9th Jun 2026 (Tue) 27.22 27.22 27.22 27.2455 0
8th Jun 2026 (Mon) 27.47 27.47 27.1947 27.1947 2
5th Jun 2026 (Fri) 27.47 27.47 27.47 27.10 0
4th Jun 2026 (Thu) 27.56 27.61 27.56 27.593 200
3rd Jun 2026 (Wed) 27.53 27.53 27.49 27.50 200
2nd Jun 2026 (Tue) 27.55 27.62 27.55 27.6042 503
1st Jun 2026 (Mon) 27.57 27.57 27.54 27.54 0
29th May 2026 (Fri) 27.57 27.57 27.56 27.5484 720
28th May 2026 (Thu) 27.54 27.54 27.54 27.5351 789
27th May 2026 (Wed) 27.53 27.53 27.53 27.4885 0
26th May 2026 (Tue) 27.46 27.46 27.46 27.4783 500
25th May 2026 (Mon) 27.07 27.2604 27.07 27.2604 0
22nd May 2026 (Fri) 27.07 27.2604 27.07 27.2604 0
21st May 2026 (Thu) 27.07 27.07 27.07 27.2112 100
20th May 2026 (Wed) 27.14 27.14 27.14 27.1606 0
19th May 2026 (Tue) 26.92 26.97 26.92 26.95 100
18th May 2026 (Mon) 26.99 26.99 26.99 27.0649 109
15th May 2026 (Fri) 27.06 27.06 27.00 27.01 0
14th May 2026 (Thu) 27.32 27.32 27.32 27.2853 0
13th May 2026 (Wed) 27.10 27.2303 27.10 27.2303 0
12th May 2026 (Tue) 27.10 27.10 27.10 27.1524 90
11th May 2026 (Mon) 27.27 27.27 27.27 27.25 1,284
FTSE 100 Latest
Value10,497.29
Change24.84