Columbia Select Large Cap Value ETF Historical Stock Prices

(ETF)
GVT 
$43.1799
*  
unch
unch
Get GVT Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading GVT 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  43.1799 0
10/17/2014 43.3 43.3 43.1799 43.1799 545
10/16/2014 41.13 42.74 41.13 42.73 1,200
10/15/2014 41.4299 41.51 41.36 41.46 8,040
10/14/2014 43.5799 43.5799 43.5799 43.5799 00
10/13/2014 43.69 43.69 43.5799 43.5799 556
10/10/2014 43.98 43.98 43.98 43.98 00
10/09/2014 43.98 43.98 43.98 43.98 404
10/08/2014 44.59 44.74 44.2999 44.74 1,200
10/07/2014 44.74 44.74 44.4799 44.4799 1,046
10/06/2014 45.1799 45.1799 45.1799 45.1799 603
10/03/2014 45.21 45.21 45.174 45.175 1,995
10/02/2014 44.3901 44.3901 44.3901 44.3901 196
10/01/2014 44.74 44.74 44.734 44.734 2,150
09/30/2014 45.35 45.59 45.3499 45.59 754
09/29/2014 45.64 45.64 45.64 45.64 00
09/26/2014 45.3599 45.64 45.3599 45.64 650
09/25/2014 45.4506 45.4506 45.4506 45.4506 287
09/24/2014 45.76 45.955 45.53 45.955 2,156
09/23/2014 45.64 45.68 45.552 45.552 2,953
09/22/2014 46.52 46.52 45.9299 45.9799 4,072
09/19/2014 46.34 46.58 46.34 46.44 3,368
09/18/2014 45.84 45.84 45.84 45.84 00
09/17/2014 45.84 45.84 45.84 45.84 00
09/16/2014 45.84 45.84 45.84 45.84 00
09/15/2014 45.89 45.89 45.62 45.84 4,242
09/12/2014 45.89 45.89 45.89 45.89 225
09/11/2014 45.82 45.86 45.82 45.86 2,035
09/10/2014 45.787 45.787 45.787 45.787 445
09/09/2014 45.704 45.704 45.704 45.704 200
09/08/2014 46.109 46.109 46.0599 46.0699 1,229
09/05/2014 46.02 46.13 46.02 46.13 2,999
09/04/2014 46.19 46.19 46.19 46.19 00
09/03/2014 46.42 46.42 46.18 46.19 4,481
09/02/2014 46.24 46.24 46.2 46.2 787
08/29/2014 46.22 46.22 46.22 46.22 175
08/28/2014 45.97 46.1899 45.97 46.17 16,010
08/27/2014 46.15 46.18 46.15 46.18 5,729
08/26/2014 46.16 46.16 46.16 46.16 176
08/25/2014 46.06 46.06 46.04 46.04 236
08/22/2014 45.7672 45.7672 45.7672 45.7672 00
08/21/2014 45.81 45.81 45.57 45.7672 35,961
08/20/2014 45.32 45.32 45.32 45.32 00
08/19/2014 45.3899 45.3899 45.32 45.32 235
08/18/2014 44.7199 44.7199 44.7199 44.7199 00
08/15/2014 44.81 44.846 44.7199 44.7199 2,590
08/14/2014 44.5 44.5 44.5 44.5 00
08/13/2014 44.5 44.5 44.5 44.5 2,103
08/12/2014 44.3099 44.46 44.3099 44.46 700
08/11/2014 44.61 44.61 44.61 44.61 100
08/08/2014 43.9399 43.9399 43.9399 43.9399 00
08/07/2014 44.24 44.24 43.9399 43.9399 679
08/06/2014 44.1524 44.1599 44.15 44.1599 2,446
08/05/2014 43.935 43.935 43.935 43.935 200
08/04/2014 44.0399 44.0399 44.0399 44.0399 00
08/01/2014 44.33 44.33 44 44.0399 973
07/31/2014 44.419 44.419 44.41 44.41 622
07/30/2014 45.228 45.228 45.228 45.228 240
07/29/2014 45.3299 45.3299 45.3299 45.3299 00
07/28/2014 45.1506 45.3299 45.1506 45.3299 628
07/25/2014 45.52 45.52 45.52 45.52 00
07/24/2014 45.36 45.52 45.36 45.52 701
07/23/2014 45.15 45.35 45.15 45.35 4,510
07/22/2014 45.148 45.148 45.148 45.148 00
07/21/2014 45.148 45.148 45.148 45.148 00
07/18/2014 45.148 45.148 45.148 45.148 400
07/17/2014 45.26 45.26 45.26 45.26 638
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?