SPDR S&P Emerging Latin America ETF Historical Stock Prices

(ETF)
GML 
$52.66
*  
0.652
1.25%
Get GML Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading GML now


Community Rating:
View:    GML 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 24-JAN-2015 TO 24-APR-2015

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  52.88  51.237  52.66 2,274
04/24/2015 51.237 52.88 51.237 52.66 2,274
04/23/2015 51.06 52.174 51.06 52.008 1,455
04/22/2015 50.6 50.6 50.6 50.6 00
04/21/2015 50.73 50.73 50.6 50.6 994
04/20/2015 50.524 50.639 50.524 50.55 663
04/17/2015 50.6 50.7999 50.6 50.7999 843
04/16/2015 50.897 51.2233 50.897 51.2233 1,258
04/15/2015 51.48 51.5 51.1101 51.25 2,664
04/14/2015 50.3 50.669 49.91 50.66 3,495
04/13/2015 50.3599 50.3599 49.78 50.039 1,143
04/10/2015 50.06 50.4872 50.06 50.4699 1,237
04/09/2015 50.98 51.03 50.448 50.6 9,282
04/08/2015 51.13 51.17 50.6324 50.6696 1,550
04/07/2015 50.2792 50.2792 50.23 50.27 1,965
04/06/2015 50 50.51 50 50.49 2,078
04/02/2015 49.06 49.46 49.02 49.34 1,980
04/01/2015 48 48.709 48 48.28 4,409
03/31/2015 47.344 47.344 47.15 47.21 1,421
03/30/2015 46.48 47.3799 46.48 47.06 2,130
03/27/2015 46.52 46.97 46.3226 46.53 4,298
03/26/2015 47.72 47.72 47 47.1 2,901
03/25/2015 48.649 48.65 48.0101 48.0101 992
03/24/2015 48.511 48.52 48.2601 48.52 1,156
03/23/2015 48.09 48.45 48.09 48.45 2,681
03/20/2015 47.49 47.95 47.49 47.511 4,158
03/19/2015 46.8601 46.8601 46.13 46.19 5,271
03/18/2015 45.81 47.386 45.81 47.31 1,938
03/17/2015 45.45 45.82 45.45 45.7501 1,724
03/16/2015 46.01 46.01 45.44 45.47 2,098
03/13/2015 45.26 45.2668 44.8301 45.2668 2,647
03/12/2015 46.5 46.77 46.0301 46.17 8,763
03/11/2015 45.53 46.19 45.53 45.97 4,690
03/10/2015 46.5 46.5 45.95 45.9713 3,159
03/09/2015 47.105 47.105 46.39 46.39 1,751
03/06/2015 48.02 48.02 47.4901 47.68 3,974
03/05/2015 48.9 49.1499 48.65 48.65 2,942
03/04/2015 49.5 49.5 48.94 49.01 5,018
03/03/2015 50.569 50.569 50.02 50.02 1,026
03/02/2015 50.93 50.93 50.326 50.326 2,730
02/27/2015 51.1926 51.7699 51.1926 51.26 2,092
02/26/2015 50.701 50.856 50.701 50.794 649
02/25/2015 50.94 50.94 50.94 50.94 710
02/24/2015 50.84 51.739 50.84 51.739 844
02/23/2015 50.68 50.819 50.67 50.719 2,612
02/20/2015 50.7 51 50.618 50.69 2,316
02/19/2015 50.7 50.96 50.7 50.86 746
02/18/2015 51.38 51.38 51.07 51.18 9,367
02/17/2015 51 51 50.58 50.93 2,461
02/13/2015 51.089 51.089 50.89 50.91 2,333
02/12/2015 49.8028 50.62 49.8028 50.62 19,561
02/11/2015 49.23 49.23 48.53 48.53 1,611
02/10/2015 49.78 49.78 49.78 49.78 326
02/09/2015 50.04 50.86 50.04 50.86 2,955
02/06/2015 50.31 50.6356 50.18 50.2201 2,748
02/05/2015 50.63 51.15 50.5801 51.02 1,331
02/04/2015 50.2 50.8 50.2 50.65 8,322
02/03/2015 50.92 50.98 50.92 50.98 337
02/02/2015 49.5064 49.5064 49.5064 49.5064 358
01/30/2015 49.56 49.869 49.16 49.18 5,009
01/29/2015 51.65 51.65 50.613 50.95 3,132
01/28/2015 52.03 52.07 51.6 51.6 22,448
01/27/2015 51.57 52.57 51.57 52.28 1,798
01/26/2015 52.25 52.35 52.01 52.23 1,118
*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?