Historical Stock Prices

(ETF)
GEX 
$52.1675
*  
0.1425
0.27%
Get GEX Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading GEX 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 52.92 52.92 52.1675 52.1675 1,361
04/28/2016 52.84 52.84 52.142 52.31 1,412
04/27/2016 52.831 53.12 52.8125 53.12 1,901
04/26/2016 52.57 52.93 52.4 52.9002 3,216
04/25/2016 52.61 52.61 52.0729 52.0729 1,853
04/22/2016 52.5699 52.5699 52.4 52.53 1,581
04/21/2016 52.73 52.73 52.1016 52.1016 16,557
04/20/2016 52.53 53.11 52.53 52.828 1,762
04/19/2016 53.02 53.078 52.52 52.88 2,106
04/18/2016 52.14 52.7599 52.14 52.724 9,265
04/15/2016 52.63 52.63 52.1001 52.1001 818
04/14/2016 53.03 53.03 51.59 52.6016 2,315
04/13/2016 52.4 52.79 52.31 52.79 3,569
04/12/2016 51.78 51.96 51.391 51.762 5,948
04/11/2016 51.69 52.0313 51.54 51.54 4,346
04/08/2016 51.9727 51.993 51.227 51.227 1,856
04/07/2016 51.88 51.88 50.9513 51.1699 2,072
04/06/2016 51.81 52.0655 51.81 51.8482 1,379
04/05/2016 52.0966 52.3669 52.0966 52.19 1,465
04/04/2016 53.58 53.58 53 53 1,034
04/01/2016 52.76 53.31 52.74 53.2 6,680
03/31/2016 52.99 53.16 52.8501 53.14 5,545
03/30/2016 53.4353 53.4353 52.83 52.99 6,144
03/29/2016 51.62 52.26 51.62 52.26 1,723
03/28/2016 52.18 52.18 51.798 51.798 513
03/24/2016 51.15 51.79 50.87 51.79 10,685
03/23/2016 52.586 52.68 52.02 52.12 3,340
03/22/2016 53.29 53.7299 53.29 53.41 910
03/21/2016 53.95 54.14 53.6 53.94 11,059
03/18/2016 54.18 54.29 53.87 53.943 21,565
03/17/2016 53.24 53.9335 53.24 53.9335 5,058
03/16/2016 51.87 52.73 51.87 52.73 1,450
03/15/2016 52.01 52.18 51.95 52.122 2,153
03/14/2016 52.3336 52.6499 52.2689 52.2689 1,223
03/11/2016 52.06 52.29 51.7396 52.29 3,751
03/10/2016 51.34 51.3403 50.74 50.99 2,103
03/09/2016 50.85 51.0774 50.59 50.864 13,265
03/08/2016 51.13 51.13 50.35 50.35 2,459
03/07/2016 50.75 51.4799 50.75 51.4 3,910
03/04/2016 51.4 51.8267 50.97 50.97 4,644
03/03/2016 50.4 50.83 50.15 50.7831 5,761
03/02/2016 49.7 50.25 49.7 50.2 12,779
03/01/2016 50.15 50.32 50.0001 50.17 3,687
02/29/2016 49.83 50.24 49.83 49.85 1,938
02/26/2016 50.07 50.07 49.432 49.5634 8,269
02/25/2016 48.61 49.307 48.61 49.307 2,952
02/24/2016 47.15 48.531 47.15 48.531 1,698
02/23/2016 48.57 48.5999 48.01 48.01 2,584
02/22/2016 48.31 48.72 48.31 48.6 3,474
02/19/2016 47.236 47.58 47.22 47.37 17,578
02/18/2016 48.22 48.22 47.5744 47.74 5,000
02/17/2016 47.29 48.14 47.29 47.76 7,269
02/16/2016 46.56 46.7499 46.128 46.56 6,474
02/12/2016 44.89 45.14 44.16 45.14 9,890
02/11/2016 45.15 45.4115 44.3 44.89 4,071
02/10/2016 45.88 46.06 45.694 45.7475 9,633
02/09/2016 45.09 46.54 45.09 46.4535 27,504
02/08/2016 46.13 46.13 44.954 45.54 9,550
02/05/2016 48.12 48.12 47.285 47.43 3,342
02/04/2016 48.04 49.06 48.04 48.53 1,696
02/03/2016 47.18 48.2176 47.18 48.1499 2,144
02/02/2016 49 49 47.52 47.8 3,815
02/01/2016 49.04 49.4871 48.98 49.4871 8,676
*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?