Historical Stock Prices

(ETF)
GHS 
$28.8314
*  
0.1586
0.55%
Get GHS Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading GHS 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 28.9399 28.9399 28.8314 28.8314 773
09/22/2016 28.99 28.99 28.99 28.99 2,272
09/21/2016 28 28 28 28 00
09/20/2016 28.08 28.08 28 28 800
09/19/2016 27.75 27.75 27.75 27.75 00
09/16/2016 27.75 27.75 27.75 27.75 2,668
09/15/2016 27.9 27.9099 27.9 27.9 1,006
09/14/2016 27.9017 27.9017 27.9017 27.9017 510
09/13/2016 28.52 28.52 28.52 28.52 00
09/12/2016 28.1097 28.5599 28.09 28.52 3,699
09/09/2016 28.55 28.55 28.2533 28.2533 8,017
09/08/2016 29.13 29.13 29.13 29.13 00
09/07/2016 29.13 29.13 29.13 29.13 3,001
09/06/2016 29.245 29.245 29.245 29.245 211
09/02/2016 28.5483 28.72 28.53 28.72 2,725
09/01/2016 28.25 28.3 28.25 28.2973 3,354
08/31/2016 28.27 28.27 28.15 28.23 983
08/30/2016 28.53 28.57 28.4 28.4 2,783
08/29/2016 28.7 28.7 28.7 28.7 1,059
08/26/2016 28.49 28.49 28.42 28.45 1,504
08/25/2016 28.5 28.58 28.5 28.58 648
08/24/2016 28.81 28.81 28.81 28.81 101
08/23/2016 29.171 29.21 29.07 29.07 7,743
08/22/2016 28.99 28.99 28.99 28.99 211
08/19/2016 29.12 29.1499 29.0501 29.0504 1,051
08/18/2016 29.34 29.39 29.34 29.39 2,262
08/17/2016 29.15 29.15 29 29.1 3,103
08/16/2016 29.2 29.21 29.12 29.12 461
08/15/2016 28.87 29.26 28.87 29.23 862
08/12/2016 29.36 29.36 28.98 28.98 2,845
08/11/2016 29.21 29.37 29.07 29.07 3,472
08/10/2016 29.1399 29.14 29.07 29.07 2,056
08/09/2016 29.1156 29.1156 29.0905 29.0905 301
08/08/2016 28.938 28.96 28.91 28.91 1,792
08/05/2016 29 29 28.95 28.97 905
08/04/2016 29.26 29.26 29.2369 29.2369 976
08/03/2016 29.32 29.32 29.05 29.1599 3,226
08/02/2016 29.32 29.32 29.16 29.2268 4,932
08/01/2016 29.22 29.24 29.04 29.18 3,576
07/29/2016 29.13 29.19 29.13 29.19 3,006
07/28/2016 28.73 28.7589 28.65 28.7589 699
07/27/2016 28.55 28.84 28.55 28.83 2,000
07/26/2016 28.4573 28.49 28.4573 28.4602 1,564
07/25/2016 28.37 28.37 28.31 28.3499 8,900
07/22/2016 28.39 28.58 28.39 28.58 9,424
07/21/2016 28.47 28.47 28.47 28.47 00
07/20/2016 28.47 28.47 28.47 28.47 283
07/19/2016 28.62 28.62 28.6 28.61 3,328
07/18/2016 28.51 28.51 28.51 28.51 00
07/15/2016 28.52 28.52 28.47 28.51 6,262
07/14/2016 28.84 28.84 28.84 28.84 2,403
07/13/2016 28.6501 28.72 28.6501 28.72 1,836
07/12/2016 28.5799 28.5799 28.46 28.5072 2,108
07/11/2016 28.92 28.92 28.8002 28.8002 1,150
07/08/2016 28.37 28.4714 28.36 28.4714 1,453
07/07/2016 28.55 28.55 28.55 28.55 205
07/06/2016 28.25 28.44 28.25 28.44 604
07/05/2016 28.1001 28.1001 28.1001 28.1001 100
07/01/2016 27.428 27.428 27.428 27.428 00
06/30/2016 27.1701 27.428 27.1701 27.428 1,100
06/29/2016 27.1646 27.1646 27.1 27.1 1,075
06/28/2016 26.4599 26.59 26.4599 26.59 1,696
06/27/2016 26.49 26.49 26.49 26.49 2,045
06/24/2016 26.9599 26.9599 26.83 26.83 209
06/23/2016 26.45 26.52 26.45 26.5 500
*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?