Historical Stock Prices

(ETF)
GMF 
$82.9532
*  
0.3568
0.43%
Get GMF Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading GMF 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 17-NOV-2016 TO 17-FEB-2017

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.
02/17/2017 82.79 82.98 82.69 82.9532 7,988
02/16/2017 83.41 83.41 83.2101 83.31 5,353
02/15/2017 82.78 83.308 82.75 83.23 5,874
02/14/2017 82.7 82.935 82.23 82.66 42,482
02/13/2017 82.58 83.0286 82.58 82.89 13,447
02/10/2017 82.17 82.51 82.0679 82.43 12,293
02/09/2017 81.94 82.08 81.86 81.99 27,002
02/08/2017 81.1 81.61 81.1 81.43 53,382
02/07/2017 81.12 81.12 80.71 80.78 17,557
02/06/2017 80.97 81.023 80.79 80.96 21,043
02/03/2017 80.59 80.88 80.59 80.7 10,435
02/02/2017 80.18 80.49 80.13 80.27 24,131
02/01/2017 80.59 80.59 80.18 80.34 17,754
01/31/2017 80.03 80.13 79.8 80.09 20,712
01/30/2017 79.87 80.089 79.8 80.0713 6,077
01/27/2017 80.23 80.2432 79.96 80.15 17,016
01/26/2017 80.29 80.52 80.08 80.15 14,879
01/25/2017 80.01 80.41 80.01 80.3 26,625
01/24/2017 79.36 79.815 79.36 79.65 16,564
01/23/2017 78.64 79.01 78.58 78.98 7,280
01/20/2017 78.37 78.4 77.95 78.1728 8,142
01/19/2017 78.246 78.36 78.02 78.21 12,510
01/18/2017 78.66 78.6889 78.211 78.34 20,251
01/17/2017 78.36 78.53 78.191 78.34 11,834
01/13/2017 78.39 78.55 78.39 78.55 5,308
01/12/2017 78.54 78.56 78.31 78.51 44,405
01/11/2017 78.11 78.63 78.01 78.63 15,799
01/10/2017 77.66 78.33 77.66 78.01 7,417
01/09/2017 77.16 77.47 77.063 77.4 20,391
01/06/2017 77.38 77.38 77.06 77.27 14,147
01/05/2017 77.16 77.735 77.16 77.69 8,867
01/04/2017 76.415 76.499 76.36 76.4 7,857
01/03/2017 75.57 76.01 75.47 75.76 23,814
12/30/2016 75.54 75.54 75.019 75.13 35,594
12/29/2016 74.92 75.3733 74.92 75.32 35,759
12/28/2016 74.58 74.58 74.18 74.3 23,698
12/27/2016 73.93 74.2 73.86 73.89 25,506
12/23/2016 73.76 73.86 73.591 73.78 26,335
12/22/2016 73.97 73.97 73.487 73.76 17,331
12/21/2016 74.93 74.97 74.43 74.43 72,027
12/20/2016 74.73 74.83 74.59 74.64 73,078
12/19/2016 75.07 75.2146 74.68 74.71 27,977
12/16/2016 75.4 75.73 75.1 75.19 10,246
12/15/2016 77.31 77.4799 77.1601 77.22 20,434
12/14/2016 78.3799 78.5688 77.2234 77.2234 62,246
12/13/2016 78.47 79.14 78.47 78.93 12,387
12/12/2016 78.29 78.52 77.961 78.04 10,752
12/09/2016 78.97 79.32 78.97 79.28 38,337
12/08/2016 79.33 79.64 79.24 79.6 21,289
12/07/2016 78.38 79.32 78.37 79.23 34,612
12/06/2016 78.2 78.3399 78.12 78.3 15,300
12/05/2016 77.79 78.18 77.79 78.12 44,843
12/02/2016 77.954 78.13 77.83 77.83 25,532
12/01/2016 78.54 78.54 77.8301 77.9 38,222
11/30/2016 78.74 78.7613 78.49 78.7 20,506
11/29/2016 78.09 78.6499 78.03 78.46 37,654
11/28/2016 78.28 78.5632 78.24 78.25 31,085
11/25/2016 78.06 78.19 77.89 77.93 6,801
11/23/2016 77.45 77.54 77.24 77.37 33,019
11/22/2016 78 78.05 77.7293 77.92 18,751
11/21/2016 77.13 77.49 77.0146 77.35 15,510
11/18/2016 77 77.1938 76.8587 77.136 14,427
11/17/2016 77.11 77.67 76.94 77.18 20,038
*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?