Columbia Core Bond ETF Historical Stock Prices

(ETF)
GMTB 
$51.25
*  
unch
unch
Get GMTB Alerts
*Delayed - data as of Mar. 22, 2017  -  Find a broker to begin trading GMTB now


Community Rating:
View:    GMTB After Hours
 
 
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 21-DEC-2016 TO 21-MAR-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 51.25 0
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
01/24/2017 51.5999 51.5999 51.5999 51.5999 00
01/23/2017 51.5999 51.5999 51.5999 51.5999 537
01/20/2017 51.2582 51.2582 51.2582 51.2582 00
01/19/2017 51.11 51.3188 51.102 51.2582 1,125
01/18/2017 51.6 51.6 51.6 51.6 00
01/17/2017 51.6 51.6 51.6 51.6 00
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
*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?