Historical Stock Prices

(ETF)
GDAY 
$24.96
*  
0.304
1.2%
Get GDAY Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading GDAY 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 27-DEC-2014 TO 27-MAR-2015

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.
03/27/2015 25.14 25.14 24.96 24.96 1,800
03/26/2015 25.264 25.264 25.264 25.264 250
03/25/2015 25.5099 25.5099 25.5099 25.5099 280
03/24/2015 25.63 25.63 25.63 25.63 200
03/23/2015 25.4 25.64 25.4 25.64 600
03/20/2015 24.89 24.89 24.89 24.89 210
03/19/2015 24.58 24.58 24.58 24.58 00
03/18/2015 24.54 24.58 24.54 24.58 300
03/17/2015 24.58 24.58 24.58 24.58 00
03/16/2015 24.58 24.58 24.58 24.58 00
03/13/2015 24.58 24.58 24.58 24.58 00
03/12/2015 24.58 24.58 24.58 24.58 00
03/11/2015 24.58 24.58 24.58 24.58 00
03/10/2015 24.58 24.58 24.58 24.58 00
03/09/2015 24.58 24.58 24.58 24.58 00
03/06/2015 24.58 24.58 24.58 24.58 200
03/05/2015 25.1801 25.1801 25.1801 25.1801 00
03/04/2015 25.1801 25.1801 25.1801 25.1801 00
03/03/2015 25.1801 25.1801 25.1801 25.1801 00
03/02/2015 25.1801 25.1801 25.1801 25.1801 00
02/27/2015 25.1701 25.1801 25.1701 25.1801 395
02/26/2015 25.3022 25.3022 25.03 25.08 335
02/25/2015 25.69 25.7999 25.69 25.7399 1,185
02/24/2015 25.13 25.13 25.13 25.13 00
02/23/2015 25.1441 25.1441 25.13 25.13 415
02/20/2015 25.27 25.29 25.27 25.29 2,000
02/19/2015 24.9 24.9 24.9 24.9 00
02/18/2015 24.9 24.9 24.9 24.9 00
02/17/2015 24.9 24.9 24.9 24.9 00
02/13/2015 24.9 24.9 24.9 24.9 00
02/12/2015 24.46 24.9 24.46 24.9 860
02/11/2015 24.86 24.86 24.86 24.86 00
02/10/2015 24.86 24.86 24.86 24.86 00
02/09/2015 24.86 24.86 24.86 24.86 00
02/06/2015 24.86 24.86 24.86 24.86 00
02/05/2015 24.86 24.86 24.86 24.86 00
02/04/2015 24.94 24.94 24.86 24.86 1,110
02/03/2015 27.12 27.12 27.12 27.12 00
02/02/2015 27.12 27.12 27.12 27.12 00
01/30/2015 27.12 27.12 27.12 27.12 00
01/29/2015 27.12 27.12 27.12 27.12 00
01/28/2015 27.12 27.12 27.12 27.12 00
01/27/2015 27.12 27.12 27.12 27.12 00
01/26/2015 27.12 27.12 27.12 27.12 00
01/23/2015 27.12 27.12 27.12 27.12 00
01/22/2015 27.12 27.12 27.12 27.12 00
01/21/2015 27.12 27.12 27.12 27.12 200
01/20/2015 27.44 27.4409 27.44 27.4409 1,000
01/16/2015 27.43 27.43 27.43 27.43 00
01/15/2015 27.43 27.43 27.43 27.43 00
01/14/2015 27.43 27.43 27.43 27.43 00
01/13/2015 27.42 27.43 27.42 27.43 280
01/12/2015 27.4301 27.4301 27.4301 27.4301 00
01/09/2015 27.4301 27.4301 27.4301 27.4301 00
01/08/2015 27.4301 27.4301 27.4301 27.4301 00
01/07/2015 27.4301 27.4301 27.4301 27.4301 00
01/06/2015 27.4301 27.4301 27.4301 27.4301 00
01/05/2015 27.4301 27.4301 27.4301 27.4301 00
01/02/2015 27.4301 27.4301 27.4301 27.4301 00
12/31/2014 27.4301 27.4301 27.4301 27.4301 00
12/30/2014 27.4301 27.4301 27.4301 27.4301 00
12/29/2014 27.4301 27.4301 27.4301 27.4301 00
*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?