Historical Stock Prices

(ETF)
GAZ 
$0.465
*  
0.005
1.06%
Get GAZ Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading GAZ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 0.47 0.48 0.46 0.465 26,022
04/28/2016 0.49 0.49 0.46 0.47 7,354
04/27/2016 0.49 0.49 0.44 0.45 88,773
04/26/2016 0.4799 0.4808 0.4798 0.4798 3,318
04/25/2016 0.49 0.4908 0.4798 0.48 24,397
04/22/2016 0.47 0.48 0.47 0.48 4,453
04/21/2016 0.47 0.48 0.46 0.46 15,251
04/20/2016 0.47 0.49 0.47 0.47 8,692
04/19/2016 0.49 0.49 0.46 0.4601 25,284
04/18/2016 0.45 0.4899 0.45 0.4713 33,753
04/15/2016 0.49 0.49 0.461 0.48 28,692
04/14/2016 0.48 0.49 0.48 0.4801 19,286
04/13/2016 0.52 0.55 0.48 0.4801 47,451
04/12/2016 0.48 0.52 0.48 0.48 20,035
04/11/2016 0.47 0.52 0.47 0.49 7,623
04/08/2016 0.48 0.499 0.47 0.4702 2,391
04/07/2016 0.52 0.52 0.5 0.5098 6,488
04/06/2016 0.5 0.5015 0.5 0.5 17,599
04/05/2016 0.5 0.5097 0.5 0.5097 2,365
04/04/2016 0.53 0.53 0.475 0.5097 8,455
04/01/2016 0.52 0.52 0.49 0.4973 3,276
03/31/2016 0.48 0.518 0.48 0.49 8,436
03/30/2016 0.52 0.53 0.4849 0.5 62,021
03/29/2016 0.519 0.52 0.4838 0.4838 2,692
03/28/2016 0.49 0.49 0.4701 0.49 12,414
03/24/2016 0.5107 0.52 0.5 0.52 17,443
03/23/2016 0.531 0.56 0.46 0.4864 89,632
03/22/2016 0.46 0.4844 0.46 0.4776 7,713
03/21/2016 0.48 0.5099 0.47 0.47 39,361
03/18/2016 0.5515 0.5515 0.5 0.5 27,727
03/17/2016 0.56 0.56 0.49 0.49 57,933
03/16/2016 0.52 0.52 0.4765 0.51 53,648
03/15/2016 0.543 0.543 0.5 0.5101 33,213
03/14/2016 0.52 0.56 0.4801 0.51 55,545
03/11/2016 0.494 0.526 0.47 0.52 105,434
03/10/2016 0.49 0.52 0.47 0.47 81,226
03/09/2016 0.59 0.59 0.51 0.5201 184,728
03/08/2016 0.47 0.57 0.47 0.5379 168,826
03/07/2016 0.42 0.48 0.42 0.45 52,020
03/04/2016 0.41 0.4388 0.4 0.4388 87,859
03/03/2016 0.41 0.43 0.41 0.419 45,755
03/02/2016 0.449 0.45 0.4041 0.43 17,004
03/01/2016 0.36 0.48 0.36 0.4087 84,804
02/29/2016 0.38 0.38 0.36 0.36 27,722
02/26/2016 0.38 0.38 0.37 0.37 55,171
02/25/2016 0.398 0.3997 0.37 0.3851 26,151
02/24/2016 0.437 0.437 0.398 0.42 20,809
02/23/2016 0.45 0.45 0.4002 0.403 52,735
02/22/2016 0.47 0.47 0.4048 0.43 16,771
02/19/2016 0.485 0.485 0.3963 0.43 76,555
02/18/2016 0.5 0.5 0.46 0.462 32,077
02/17/2016 0.505 0.505 0.48 0.4801 24,824
02/16/2016 0.514 0.514 0.48 0.48 15,096
02/12/2016 0.54 0.54 0.47 0.49 62,547
02/11/2016 0.47 0.4999 0.47 0.47 10,390
02/10/2016 0.5099 0.5099 0.48 0.49 16,189
02/09/2016 0.54 0.5487 0.49 0.5199 81,006
02/08/2016 0.54 0.55 0.5139 0.5139 24,026
02/05/2016 0.526 0.53 0.52 0.53 9,388
02/04/2016 0.5399 0.5616 0.513 0.52 23,646
02/03/2016 0.47 0.516 0.47 0.516 12,933
02/02/2016 0.478 0.5199 0.47 0.4898 25,129
02/01/2016 0.536 0.536 0.475 0.49 23,299
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?