Historical Stock Prices

(ETF)
GTO 
$52.44
*  
0.07
0.13%
Get GTO Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading GTO 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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 52.34 52.94 52.34 52.44 52,465
09/22/2016 52.4 52.425 52.3 52.37 31,035
09/21/2016 52.22 52.36 52.1501 52.36 3,474
09/20/2016 52.39 52.39 52.26 52.26 14,455
09/19/2016 52.27 52.36 52.25 52.25 23,200
09/16/2016 52.3 52.31 52.27 52.29 9,397
09/15/2016 52.2 52.2487 52.1 52.1999 2,349
09/14/2016 52.26 52.34 52.26 52.29 16,496
09/13/2016 52.24 52.28 51.91 52.08 34,515
09/12/2016 52.26 52.36 52.24 52.35 2,110
09/09/2016 52.16 52.16 51.962 52 6,689
09/08/2016 52.4 52.4799 52.17 52.17 15,381
09/07/2016 52.64 52.675 52.53 52.55 11,464
09/06/2016 52.54 52.735 52.53 52.72 29,309
09/02/2016 52.3499 52.3499 52.3499 52.3499 319
09/01/2016 52.51 52.51 52.48 52.48 1,120
08/31/2016 52.54 52.6399 52.54 52.6 2,052
08/30/2016 52.58 52.62 52.52 52.57 31,174
08/29/2016 52.63 52.7499 52.63 52.7499 7,900
08/26/2016 52.59 52.75 52.33 52.38 10,926
08/25/2016 52.49 52.52 52.47 52.47 19,967
08/24/2016 52.6 52.6 52.48 52.56 4,742
08/23/2016 52.639 52.69 52.55 52.62 6,249
08/22/2016 52.64 52.7 52.59 52.68 13,250
08/19/2016 52.39 52.39 52.25 52.33 9,175
08/18/2016 52.58 52.6173 52.49 52.575 6,500
08/17/2016 52.46 52.58 52.43 52.5166 29,619
08/16/2016 52.4899 52.4899 52.4347 52.4347 356
08/15/2016 52.32 52.394 52.28 52.3 4,183
08/12/2016 52.6 52.61 52.5 52.5 1,830
08/11/2016 52.16 52.16 52.16 52.16 102
08/10/2016 52.56 52.56 52.41 52.41 1,210
08/09/2016 52.45 52.48 52.45 52.48 543
08/08/2016 52.2041 52.2041 52.2041 52.2041 279
08/05/2016 52.09 52.1899 52.09 52.1899 579
08/04/2016 52.42 52.46 52.42 52.46 407
08/03/2016 51.94 51.94 51.94 51.94 00
08/02/2016 51.87 52.1999 51.8 51.94 3,662
08/01/2016 52.01 52.01 52.01 52.01 105
07/29/2016 52.32 52.32 52.32 52.32 166
07/28/2016 52.31 52.32 52.31 52.31 609
07/27/2016 52.333 52.333 52.333 52.333 190
07/26/2016 52.12 52.12 51.975 52.12 400
07/25/2016 52.19 52.2 52.18 52.19 3,211
07/22/2016 52.12 52.14 52.01 52.1 4,964
07/21/2016 52.06 52.13 51.8692 52.13 4,255
07/20/2016 51.85 51.9734 51.85 51.9734 300
07/19/2016 51.8319 51.8319 51.8319 51.8319 00
07/18/2016 51.69 51.8319 51.52 51.8319 9,950
07/15/2016 51.77 51.77 51.68 51.68 1,097
07/14/2016 51.67 51.67 51.67 51.67 501
07/13/2016 52.02 52.1 52.02 52.1 2,842
07/12/2016 51.64 51.65 51.64 51.65 1,301
07/11/2016 51.85 51.85 51.85 51.85 5,233
07/08/2016 51.8457 51.9499 51.8457 51.9499 890
07/07/2016 51.66 51.66 51.66 51.66 00
07/06/2016 51.66 51.66 51.607 51.66 1,940
07/05/2016 50.69 50.69 50.69 50.69 100
07/01/2016 51.42 51.42 51.42 51.42 00
06/30/2016 51.41 51.42 51.41 51.42 3,201
06/29/2016 51.45 51.45 51.3489 51.3489 4,000
06/28/2016 51.38 51.39 51.35 51.36 5,900
06/27/2016 51.5 51.5 51.23 51.23 13,701
06/24/2016 51.4 51.4 51.3699 51.37 4,675
06/23/2016 51 51 51 51 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?