SPDR S&P Emerging Latin America ETF Historical Stock Prices

(ETF)
GML 
$50.9906
*  
0.2494
0.49%
Get GML Alerts
*Delayed - data as of Apr. 25, 2017  -  Find a broker to begin trading GML 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 25-JAN-2017 TO 25-APR-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.
16:00 N/A 50.9906 50.6585 50.9906 2,820
04/25/2017 50.71 50.9906 50.6585 50.9906 2,820
04/24/2017 50.85 51.24 50.85 51.24 1,634
04/21/2017 50.4518 50.4518 50.4517 50.4517 317
04/20/2017 50.543 50.543 50.36 50.4 2,733
04/19/2017 50.73 50.8284 50.48 50.67 6,718
04/18/2017 51.31 51.569 50.95 50.95 4,349
04/17/2017 50.47 52.0999 50.47 51.2768 4,503
04/13/2017 50.28 50.5679 50.28 50.39 1,216
04/12/2017 51.525 51.525 51.525 51.525 00
04/11/2017 51.3 51.525 51.3 51.525 552
04/10/2017 50.95 51.718 50.95 51.718 1,390
04/07/2017 51.17 51.17 51.17 51.17 318
04/06/2017 51.4899 51.49 50.9182 50.9182 3,494
04/05/2017 52.3413 52.4164 51.3668 51.3668 3,191
04/04/2017 51.21 51.82 51.1525 51.82 63,249
04/03/2017 51.77 51.77 51.0501 51.135 8,634
03/31/2017 51.03 51.04 50.5497 51.04 1,524
03/30/2017 51.5 51.52 51.25 51.25 1,065
03/29/2017 51.17 51.17 51.17 51.17 335
03/28/2017 50.86 51.24 50.855 51.05 7,112
03/27/2017 50.16 50.8599 49.8 50.8599 1,289
03/24/2017 50.26 50.26 50.26 50.26 390
03/23/2017 49.81 50.4633 49.81 50.28 653
03/22/2017 49.88 50.276 49.83 50.15 1,726
03/21/2017 49.8101 49.8101 49.8101 49.8101 183
03/20/2017 50.39 51.2 50.14 51.2 3,118
03/17/2017 50.52 50.54 50.2263 50.54 7,856
03/16/2017 51.005 51.16 50.7409 50.7409 1,865
03/15/2017 49.7161 50.9 49.7161 50.28 4,933
03/14/2017 49.47 49.47 48.9434 49.2 446
03/13/2017 49.334 49.4735 49.334 49.4735 851
03/10/2017 49.88 49.88 49.88 49.88 470
03/09/2017 48.714 48.94 48.56 48.56 11,811
03/08/2017 49.79 49.849 49.32 49.849 36,080
03/07/2017 50.39 50.4548 50.32 50.32 788
03/06/2017 50.255 50.46 50.1101 50.1101 6,019
03/03/2017 49.8674 50.0713 49.8674 49.91 970
03/02/2017 50.26 50.26 49.3493 49.3493 1,180
03/01/2017 50.297 50.7 50.297 50.7 3,736
02/28/2017 49.75 49.75 49.75 49.75 425
02/27/2017 50.7799 50.7799 50.4104 50.4262 684
02/24/2017 50.89 50.89 50.36 50.36 594
02/23/2017 51.65 52.1482 51.26 51.26 1,901
02/22/2017 51.26 51.8499 51.26 51.33 989
02/21/2017 51.68 51.68 51.17 51.5 3,071
02/17/2017 50.4777 50.4777 50.4777 50.4777 196
02/16/2017 51.4135 51.4135 50.8832 50.8832 1,369
02/15/2017 50.5 51.1895 50.5 51.1895 1,862
02/14/2017 50.6 50.6 49.7398 50.2733 1,158
02/13/2017 50 50.579 50 50.579 5,785
02/10/2017 49.35 49.9763 49.35 49.9763 1,395
02/09/2017 49.16 49.211 48.97 48.97 899
02/08/2017 48.71 48.73 48.67 48.7 1,703
02/07/2017 48.36 48.8999 48.36 48.5041 2,280
02/06/2017 48.4585 48.5082 48.45 48.46 1,413
02/03/2017 48.84 49.14 48.84 49.0796 3,731
02/02/2017 48.09 48.09 48.09 48.09 00
02/01/2017 48.55 48.55 48.09 48.09 1,434
01/31/2017 48.47 48.47 48.47 48.47 00
01/30/2017 48.8 48.8 48.46 48.47 2,540
01/27/2017 48.8935 48.8999 48.8846 48.8999 1,048
01/26/2017 48.63 48.66 48.5 48.5 2,692
01/25/2017 48.9601 48.9601 48.721 48.7855 963
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for GML





Research Brokers before you trade

Want to trade FX?





Smart Portfolio