Columbia Core Bond ETF Historical Stock Prices

(ETF)
GMTB 
$51.8553
*  
unch
unch
Get GMTB Alerts
*Delayed - data as of Apr. 25, 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 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 N/A N/A 51.8553 0
04/25/2017 51.8553 51.8553 51.8553 51.8553 00
04/24/2017 51.8553 51.8553 51.8553 51.8553 00
04/21/2017 51.8553 51.8553 51.8553 51.8553 00
04/20/2017 51.87 51.87 51.8132 51.8553 447
04/19/2017 51.521 51.521 51.521 51.521 00
04/18/2017 51.521 51.521 51.521 51.521 00
04/17/2017 51.521 51.521 51.521 51.521 00
04/13/2017 51.521 51.521 51.521 51.521 00
04/12/2017 51.521 51.521 51.521 51.521 00
04/11/2017 51.521 51.521 51.521 51.521 00
04/10/2017 51.521 51.521 51.521 51.521 00
04/07/2017 51.54 51.54 51.52 51.521 1,039
04/06/2017 52.4744 52.4744 52.4744 52.4744 00
04/05/2017 52.4744 52.4744 52.4744 52.4744 00
04/04/2017 51.6284 52.4744 51.6284 52.4744 1,950
04/03/2017 51.25 51.25 51.25 51.25 00
03/31/2017 51.25 51.25 51.25 51.25 00
03/30/2017 51.25 51.25 51.25 51.25 00
03/29/2017 51.25 51.25 51.25 51.25 00
03/28/2017 51.25 51.25 51.25 51.25 00
03/27/2017 51.25 51.25 51.25 51.25 00
03/24/2017 51.25 51.25 51.25 51.25 00
03/23/2017 51.25 51.25 51.25 51.25 00
03/22/2017 51.25 51.25 51.25 51.25 00
03/21/2017 51.25 51.25 51.25 51.25 00
03/20/2017 51.25 51.25 51.25 51.25 00
03/17/2017 51.25 51.25 51.25 51.25 512
03/16/2017 51.84 51.84 51.84 51.84 00
03/15/2017 51.84 51.84 51.84 51.84 00
03/14/2017 51.84 51.84 51.84 51.84 00
03/13/2017 51.84 51.84 51.84 51.84 00
03/10/2017 51.84 51.84 51.84 51.84 00
03/09/2017 51.84 51.84 51.84 51.84 00
03/08/2017 51.84 51.84 51.84 51.84 00
03/07/2017 51.26 51.84 51.26 51.84 1,413
03/06/2017 51.1301 51.1301 51.1301 51.1301 00
03/03/2017 51.1301 51.1301 51.1301 51.1301 447
03/02/2017 51.57 51.57 51.57 51.57 00
03/01/2017 51.57 51.57 51.57 51.57 00
02/28/2017 51.57 51.57 51.57 51.57 00
02/27/2017 51.57 51.57 51.57 51.57 00
02/24/2017 51.57 51.57 51.57 51.57 00
02/23/2017 51.57 51.57 51.57 51.57 00
02/22/2017 51.57 51.57 51.57 51.57 300
02/21/2017 51.2687 51.2687 51.2687 51.2687 00
02/17/2017 51.2687 51.2687 51.2687 51.2687 00
02/16/2017 51.2687 51.2687 51.2687 51.2687 00
02/15/2017 51.2687 51.2687 51.2687 51.2687 00
02/14/2017 51.4899 51.4899 51.2687 51.2687 1,152
02/13/2017 51.35 51.35 51.35 51.35 00
02/10/2017 51.45 51.45 51.35 51.35 582
02/09/2017 51.34 51.34 51.34 51.34 00
02/08/2017 51.34 51.34 51.34 51.34 00
02/07/2017 51.34 51.34 51.34 51.34 00
02/06/2017 51.34 51.34 51.34 51.34 00
02/03/2017 51.34 51.34 51.34 51.34 00
02/02/2017 51.34 51.34 51.34 51.34 00
02/01/2017 51.34 51.34 51.34 51.34 00
01/31/2017 51.3301 51.34 51.3301 51.34 480
01/30/2017 51.8738 51.8738 51.8738 51.8738 00
01/27/2017 51.46 51.8738 51.46 51.8738 783
01/26/2017 51.5999 51.5999 51.5999 51.5999 00
01/25/2017 51.5999 51.5999 51.5999 51.5999 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for GMTB





Research Brokers before you trade

Want to trade FX?





Smart Portfolio