Historical Stock Prices

(ETF)
GML 
$50.36
*  
0.90
1.76%
Get GML Alerts
*Delayed - data as of Feb. 24, 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 24-NOV-2016 TO 24-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.
02/24/2017 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
01/24/2017 48.4474 48.6077 48.4474 48.52 1,855
01/23/2017 47.38 47.38 47.38 47.38 136
01/20/2017 47.022 47.022 47.022 47.022 327
01/19/2017 46.8 46.8 46.8 46.8 00
01/18/2017 46.81 46.81 46.8 46.8 1,239
01/17/2017 46.28 46.81 46.28 46.81 1,067
01/13/2017 46.4 46.8 46.4 46.61 1,078
01/12/2017 46.9103 46.95 46.91 46.9474 707
01/11/2017 45.61 45.71 45.24 45.71 1,781
01/10/2017 46.31 46.31 45.9354 45.9354 278
01/09/2017 46.28 46.28 45.6985 45.76 1,121
01/06/2017 45.7 45.7 45.7 45.7 217
01/05/2017 46.08 46.08 46.08 46.08 232
01/04/2017 45.2853 45.4472 45.2853 45.4472 435
01/03/2017 45.2 45.8335 45.17 45.29 2,725
12/30/2016 44.7045 44.7045 44.4 44.41 1,553
12/29/2016 44.88 44.88 44.4867 44.75 2,871
12/28/2016 43.966 44.22 43.966 44.22 1,193
12/27/2016 43.98 44.0499 43.74 43.82 3,903
12/23/2016 43.48 43.655 43.3441 43.3441 2,252
12/22/2016 42.8 42.9 42.75 42.9 2,949
12/21/2016 43.11 43.11 42.86 43.0535 7,510
12/20/2016 42.94 43.01 42.58 42.7 64,654
12/19/2016 43.39 43.39 42.703 42.71 1,284
12/16/2016 43.268 43.268 43 43 1,209
12/15/2016 43.1201 43.181 43.1201 43.181 525
12/14/2016 44.5077 44.5077 43.55 43.55 827
12/13/2016 44.7 44.72 44.63 44.72 2,383
12/12/2016 44.4801 44.5501 44.4801 44.5501 909
12/09/2016 44.75 44.98 44.74 44.78 1,666
12/08/2016 44.631 44.631 44.631 44.631 00
12/07/2016 44.573 44.631 44.3936 44.631 1,126
12/06/2016 43.58 44.37 43.58 44.37 2,084
12/05/2016 43.2435 43.4912 43.2435 43.4134 1,985
12/02/2016 42.74 43.25 42.74 42.94 2,218
12/01/2016 43.28 43.6 42.57 42.587 14,022
11/30/2016 44.524 44.74 44.4 44.4 2,506
11/29/2016 43.8438 43.87 43.77 43.77 893
11/28/2016 44.4102 44.8299 44.41 44.8299 4,848
11/25/2016 43.991 43.991 43.991 43.991 00
*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?