Historical Stock Prices

(ETF)
GMTB 
$51.6
*  
unch
unch
Get GMTB Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading GMTB 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 13-OCT-2016 TO 13-JAN-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.
01/13/2017 51.6 51.6 51.6 51.6 00
01/12/2017 51.6 51.6 51.6 51.6 00
01/11/2017 51.6 51.6 51.6 51.6 00
01/10/2017 51.6 51.6 51.6 51.6 00
01/09/2017 51.6 51.6 51.6 51.6 00
01/06/2017 51.6 51.6 51.6 51.6 00
01/05/2017 51.6 51.6 51.6 51.6 100
01/04/2017 51.12 51.215 51.12 51.215 610
01/03/2017 51.05 51.138 50.488 50.488 1,775
12/30/2016 51.09 51.09 51 51.0875 2,164
12/29/2016 51.1355 51.1425 51.03 51.105 1,305
12/28/2016 51 51.2799 50.9995 50.9995 1,724
12/27/2016 51.15 51.15 51.0242 51.0242 341
12/23/2016 51.31 51.31 51.31 51.31 00
12/22/2016 51.31 51.31 51.31 51.31 00
12/21/2016 51.31 51.31 51.31 51.31 250
12/20/2016 51.2067 51.2067 51.2067 51.2067 00
12/19/2016 51.2067 51.2067 51.2067 51.2067 00
12/16/2016 51.2067 51.2067 51.2067 51.2067 00
12/15/2016 51.255 51.255 51.2067 51.2067 304
12/14/2016 51.3381 51.3381 51.3381 51.3381 514
12/13/2016 51.7399 51.7399 51.7399 51.7399 00
12/12/2016 51.7399 51.7399 51.7399 51.7399 00
12/09/2016 51.67 51.7399 51.67 51.7399 1,240
12/08/2016 51.93 51.95 51.93 51.95 425
12/07/2016 51.9 51.9 51.9 51.9 00
12/06/2016 51.9 51.9 51.9 51.9 00
12/05/2016 51.69 51.92 51.69 51.9 7,549
12/02/2016 51.5499 51.5499 51.5499 51.5499 00
12/01/2016 51.5499 51.5499 51.54 51.5499 661
11/30/2016 51.84 51.84 51.84 51.84 00
11/29/2016 51.76 51.84 51.74 51.84 669
11/28/2016 51.77 51.7899 51.77 51.789 2,373
11/25/2016 51.7899 51.7899 51.7899 51.7899 00
11/23/2016 51.7899 51.7899 51.7899 51.7899 00
11/22/2016 51.7899 51.7899 51.7899 51.7899 00
11/21/2016 51.7899 51.7899 51.7899 51.7899 432
11/18/2016 51.7101 51.7101 51.7101 51.7101 00
11/17/2016 51.7101 51.7101 51.7101 51.7101 00
11/16/2016 51.7101 51.7101 51.7101 51.7101 272
11/15/2016 51.59 51.59 51.59 51.59 00
11/14/2016 51.68 51.68 51.59 51.59 572
11/11/2016 52.4401 52.4401 52.4401 52.4401 00
11/10/2016 52.4401 52.4401 52.4401 52.4401 00
11/09/2016 52.4401 52.4401 52.4401 52.4401 00
11/08/2016 52.4401 52.4401 52.4401 52.4401 00
11/07/2016 52.4401 52.4401 52.4401 52.4401 00
11/04/2016 52.4401 52.4401 52.4401 52.4401 00
11/03/2016 52.4401 52.4401 52.4401 52.4401 286
11/02/2016 52.54 52.54 52.54 52.54 100
11/01/2016 52.7599 52.7599 52.7599 52.7599 149
10/31/2016 52.83 52.83 52.83 52.83 00
10/28/2016 52.77 52.83 52.77 52.83 1,167
10/27/2016 52.9299 52.9299 52.9299 52.9299 00
10/26/2016 52.9299 52.9299 52.9299 52.9299 452
10/25/2016 52.686 52.686 52.686 52.686 00
10/24/2016 52.686 52.686 52.686 52.686 00
10/21/2016 52.686 52.686 52.686 52.686 00
10/20/2016 52.686 52.686 52.686 52.686 00
10/19/2016 52.686 52.686 52.686 52.686 00
10/18/2016 52.686 52.686 52.686 52.686 00
10/17/2016 52.686 52.686 52.686 52.686 00
10/14/2016 52.686 52.686 52.686 52.686 00
10/13/2016 52.64 52.686 52.64 52.686 390
*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?