Historical Stock Prices

(ETF)
GUSH 
$75.56
*  
6.72
8.17%
Get GUSH Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading GUSH 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 81.2 83.69 73.328 75.56 382,591
09/22/2016 84.1 85.65 81.19 82.28 277,226
09/21/2016 75 80.2599 74.86 79.93 311,871
09/20/2016 75.25 76.59 72.03 72.03 242,563
09/19/2016 78.7 79.4 75.2842 75.64 217,214
09/16/2016 72.85 76.13 72 75.81 172,037
09/15/2016 74.06 78.6695 73.5 76.3 266,202
09/14/2016 78.95 81.71 72.53 73.07 517,588
09/13/2016 85.92 86.97 77.78 78.92 498,928
09/12/2016 84.14 91.46 82.61 89.66 232,582
09/09/2016 93.28 95.379 87.28 87.38 244,763
09/08/2016 94.98 97.9999 90.44 96.8 313,740
09/07/2016 89.2 91.81 87.856 89.95 143,819
09/06/2016 85 88.1 83.8 88.07 137,538
09/02/2016 83.48 85.88 82.4804 84.68 161,656
09/01/2016 79.92 81.03 77.3 80.16 181,683
08/31/2016 84.5 85.96 79.25 80.96 192,880
08/30/2016 87.82 90.57 84.356 86.17 185,865
08/29/2016 83.24 87 82.735 86.56 201,432
08/26/2016 84.58 88 82.28 84.15 227,239
08/25/2016 83.59 84.6699 81.4 83.47 114,779
08/24/2016 83.22 87.14 82.77 83.33 138,624
08/23/2016 79.47 87.08 79.47 85.82 238,754
08/22/2016 82.49 84.0725 80 81.99 225,288
08/19/2016 87.05 87.79 84.8675 87.01 190,248
08/18/2016 83.41 88.92 83.41 88.88 245,943
08/17/2016 80.5 82.13 77.75 81.87 308,719
08/16/2016 81.14 82.89 77.6673 81.57 226,139
08/15/2016 78.91 82.5 78.21 81.72 286,374
08/12/2016 76.82 78 74.84 76.99 192,616
08/11/2016 72.24 76.95 70.76 75.07 324,026
08/10/2016 73 75.33 69.23 69.595 226,199
08/09/2016 76.31 76.33 71.45 72.51 243,350
08/08/2016 73.78 78.88 72.96 75.21 451,320
08/05/2016 68.48 71.42 66.46 70.83 203,176
08/04/2016 64.72 71.25 64.44 67.7 417,396
08/03/2016 59.7 66.72 58.671 66.62 649,442
08/02/2016 60.89 61.69 55.34 59.68 374,546
08/01/2016 64.65 64.65 57.81 58.56 739,185
07/29/2016 60 67.05 59.25 66.89 407,517
07/28/2016 61.28 63.66 60.38 62.09 292,443
07/27/2016 65.02 68.65 59.75 61.17 424,621
07/26/2016 60.86 65.5 60 65.28 270,595
07/25/2016 64.68 65 60.2 61.85 369,175
07/22/2016 67.74 68.3 65.17 66.93 204,003
07/21/2016 70.11 73.74 66.15 66.59 364,839
07/20/2016 67.75 71.69 64.71 69.96 336,753
07/19/2016 71.56 71.84 69.1 69.85 100,172
07/18/2016 69.01 72.33 67.844 72.1 175,524
07/15/2016 74.46 74.5 70.25 71.08 116,083
07/14/2016 75.64 76.29 71.7968 72.38 189,328
07/13/2016 75.34 78.4999 69.19 72.89 318,436
07/12/2016 73.06 79.5 72.438 77.59 454,688
07/11/2016 70.3 71.17 67.39 67.69 139,853
07/08/2016 67.74 69.42 64.521 68.55 277,977
07/07/2016 71.06 73.6262 63.35 64.81 370,810
07/06/2016 65.27 68.655 64 68.6 215,324
07/05/2016 71 71.42 63.656 67.28 509,404
07/01/2016 70.57 77.65 70.57 76.13 256,036
06/30/2016 71.83 73.49 69 72 189,527
06/29/2016 72.96 75.58 70.84 74.03 275,309
06/28/2016 65.85 70.1957 65.4101 69.44 235,568
06/27/2016 70.4 70.4 58.5222 60.9 548,267
06/24/2016 71.98 78.4418 71.5 72.16 364,564
06/23/2016 84.85 85.9699 82.83 85.9699 102,967
*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?