Historical Stock Prices

(ETF)
GSLC 
$46.7
*  
0.09
0.19%
Get GSLC Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading GSLC 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 17-NOV-2016 TO 17-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.
02/17/2017 46.49 46.7 46.45 46.7 106,606
02/16/2017 46.62 46.6525 46.43 46.61 117,665
02/15/2017 46.33 46.66 46.33 46.62 220,701
02/14/2017 46.11 46.3599 46.08 46.35 258,882
02/13/2017 46.06 46.2488 46.06 46.16 118,820
02/10/2017 45.87 46.0199 45.84 45.97 146,345
02/09/2017 45.55 45.8699 45.5301 45.78 132,795
02/08/2017 45.38 45.5499 45.3201 45.53 128,214
02/07/2017 45.47 45.537 45.39 45.45 125,506
02/06/2017 45.43 45.4725 45.31 45.39 103,845
02/03/2017 45.31 45.4999 45.3 45.47 115,897
02/02/2017 45.03 45.2024 44.9013 45.14 121,478
02/01/2017 45.25 45.25 44.9199 45.04 123,899
01/31/2017 44.94 45.08 44.8074 45.07 154,914
01/30/2017 45.06 45.06 44.805 45.06 104,780
01/27/2017 45.35 45.35 45.2 45.26 91,695
01/26/2017 45.4 45.417 45.28 45.29 131,463
01/25/2017 45.26 45.38 45.23 45.37 145,692
01/24/2017 44.84 45.13 44.7866 45.08 159,146
01/23/2017 44.83 44.89 44.6221 44.78 128,337
01/20/2017 44.87 44.97 44.7701 44.875 109,763
01/19/2017 44.98 44.98 44.69 44.75 145,920
01/18/2017 44.91 44.97 44.79 44.97 181,576
01/17/2017 44.86 44.98 44.7797 44.88 252,160
01/13/2017 44.89 45.01 44.87 44.91 163,561
01/12/2017 44.85 44.89 44.56 44.86 136,838
01/11/2017 44.84 44.96 44.72 44.94 248,897
01/10/2017 44.89 45.048 44.829 44.87 101,307
01/09/2017 44.97 44.97 44.83 44.83 106,181
01/06/2017 44.88 45.0989 44.8 44.99 150,903
01/05/2017 44.87 44.89 44.7168 44.88 235,026
01/04/2017 44.78 45.0135 44.78 44.96 149,852
01/03/2017 44.64 44.7603 44.4669 44.68 1,020,928
12/30/2016 44.58 44.58 44.24 44.36 507,646
12/29/2016 44.53 44.6199 44.455 44.54 191,154
12/28/2016 44.91 44.91 44.5 44.53 106,507
12/27/2016 44.95 44.99 44.86 44.86 90,236
12/23/2016 44.68 44.81 44.68 44.81 81,001
12/22/2016 44.88 44.88 44.66 44.73 61,045
12/21/2016 45.18 45.2346 45.12 45.125 127,440
12/20/2016 45.16 45.3099 45.15 45.25 142,245
12/19/2016 45.04 45.18 45.0126 45.09 78,042
12/16/2016 45.17 45.21 44.93 45 478,336
12/15/2016 44.99 45.25 44.91 45.05 281,864
12/14/2016 45.21 45.3501 44.8 44.91 257,512
12/13/2016 45.14 45.4 45.14 45.29 179,350
12/12/2016 44.98 45.1494 44.9037 45 437,013
12/09/2016 44.93 45.0773 44.9198 45.05 199,218
12/08/2016 44.76 44.9699 44.69 44.85 814,526
12/07/2016 44.13 44.795 44.13 44.75 220,480
12/06/2016 44.04 44.2 43.97 44.2 340,021
12/05/2016 43.93 44.07 43.9032 43.99 144,283
12/02/2016 43.66 43.8609 43.66 43.74 122,225
12/01/2016 43.91 43.97 43.57 43.64 133,837
11/30/2016 44.29 44.29 43.87 43.87 1,403,551
11/29/2016 44.13 44.35 44.13 44.22 147,117
11/28/2016 44.24 44.2716 44.1179 44.18 66,266
11/25/2016 44.21 44.33 44.1952 44.33 19,684
11/23/2016 43.97 44.14 43.9584 44.11 125,777
11/22/2016 44.03 44.16 43.96 44.13 117,133
11/21/2016 43.77 43.96 43.74 43.93 113,454
11/18/2016 43.81 43.82 43.6301 43.67 152,621
11/17/2016 43.57 43.8 43.57 43.8 187,960
*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?