AdvisorShares Gartman Gold/Euro ETF Historical Stock Prices

(ETF)
GEUR 
$12.569
*  
0.119
0.96%
Get GEUR Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading GEUR now


Community Rating:
View:    GEUR Pre-Market
 
 
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 06-SEP-2016 TO 06-DEC-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.
16:00 12.37 12.569 12.45 12.569 3,991
12/06/2016 12.45 12.569 12.45 12.569 3,991
12/05/2016 12.45 12.462 12.34 12.45 15,002
12/02/2016 12.59 12.65 12.58 12.62 13,028
12/01/2016 12.59 12.629 12.53 12.58 20,711
11/30/2016 12.77 12.77 12.67 12.69 157,494
11/29/2016 12.8936 12.8936 12.821 12.8529 26,102
11/28/2016 12.89 13 12.89 13 28,666
11/25/2016 12.93 12.93 12.8016 12.8016 16,212
11/23/2016 13.01 13.01 12.93 12.9621 36,107
11/22/2016 13.1 13.16 13.09 13.12 123,484
11/21/2016 13.11 13.179 13.1 13.1 22,343
11/18/2016 13.1788 13.1788 13.1 13.11 10,295
11/17/2016 13.09 13.2693 13.09 13.14 2,445
11/16/2016 13.0645 13.266 12.96 13.2301 12,469
11/15/2016 13.07 13.48 12.69 13.01 31,084
11/14/2016 12.66 13.134 12.66 12.99 81,671
11/11/2016 13.14 13.15 12.76 12.99 13,789
11/10/2016 13.52 13.53 13.13 13.28 31,185
11/09/2016 13.73 13.73 13.39 13.47 40,804
11/08/2016 13.39 13.48 13.3019 13.3514 17,527
11/07/2016 13.3962 13.3962 13.3772 13.3772 1,161
11/04/2016 13.521 13.543 13.49 13.51 6,311
11/03/2016 13.5 13.55 13.49 13.55 7,924
11/02/2016 13.51 13.59 13.5 13.51 70,333
11/01/2016 13.47 13.47 13.42 13.42 16,588
10/31/2016 13.391 13.429 13.38 13.4206 635
10/28/2016 13.4 13.48 13.369 13.39 5,820
10/27/2016 13.392 13.44 13.37 13.4299 2,506
10/26/2016 13.43 13.43 13.37 13.389 4,276
10/25/2016 13.48 13.4999 13.45 13.4999 2,348
10/24/2016 13.43 13.43 13.35 13.3883 14,372
10/21/2016 13.44 13.46 13.4103 13.4598 19,532
10/20/2016 13.44 13.44 13.3363 13.35 15,977
10/19/2016 13.35 13.37 13.32 13.349 21,964
10/18/2016 13.232 13.2699 13.18 13.2699 14,895
10/17/2016 13.15 13.165 13.12 13.1202 4,603
10/14/2016 13.11 13.1544 13.1 13.14 2,388
10/13/2016 13.156 13.2 13.1103 13.1103 19,118
10/12/2016 13.15 13.15 13.08 13.12 31,827
10/11/2016 13.04 13.1295 13.04 13.04 10,493
10/10/2016 12.9901 13.0599 12.9901 13.0269 17,329
10/07/2016 13.03 13.03 12.87 12.9 3,754
10/06/2016 12.91 12.9762 12.91 12.95 31,967
10/05/2016 13.01 13.07 12.96 13.037 24,848
10/04/2016 13.3004 13.3168 13.0474 13.0596 28,503
10/03/2016 13.47 13.51 13.47 13.47 5,444
09/30/2016 13.66 14.13 13.5 13.501 13,919
09/29/2016 13.58 13.6 13.56 13.6 3,334
09/28/2016 13.65 13.65 13.56 13.61 18,024
09/27/2016 13.6696 13.7 13.65 13.6686 2,698
09/26/2016 13.75 13.7502 13.69 13.72 6,332
09/23/2016 13.78 13.83 13.707 13.73 196,234
09/22/2016 13.74 13.8503 13.74 13.79 164,068
09/21/2016 13.72 13.8 13.72 13.7606 15,373
09/20/2016 13.61 13.66 13.61 13.65 6,834
09/19/2016 13.5959 13.62 13.57 13.5911 2,229
09/16/2016 13.5965 13.5965 13.5725 13.5725 622
09/15/2016 13.57 13.57 13.54 13.54 3,744
09/14/2016 13.611 13.66 13.61 13.62 6,889
09/13/2016 13.68 13.68 13.578 13.62 51,790
09/12/2016 13.65 13.68 13.5898 13.67 1,560
09/09/2016 13.771 13.78 13.7063 13.73 2,825
09/08/2016 13.77 13.81 13.72 13.78 7,053
09/07/2016 13.92 13.92 13.82 13.8261 7,151
09/06/2016 13.8 13.92 13.8 13.92 4,856
*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?