Columbia Select Large Cap Value ETF Historical Stock Prices

(ETF)
GVT 
$46.44
*  
0.60
1.31%
Get GVT Alerts
*Delayed - data as of Sep. 19, 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  46.58  46.34  46.44 3,368
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
07/16/2014 45.3788 45.3788 45.3788 45.3788 00
07/15/2014 45.5311 45.5311 45.3788 45.3788 1,306
07/14/2014 45.09 45.3699 45.09 45.3699 884
07/11/2014 44.9799 44.9799 44.9799 44.9799 304
07/10/2014 45 45.0899 45 45.06 985
07/09/2014 45.1392 45.1392 45.1392 45.1392 221
07/08/2014 45.44 45.44 45.011 45.011 831
07/07/2014 45.3899 45.3899 45.3899 45.3899 242
07/03/2014 45.5699 45.5699 45.5699 45.5699 416
07/02/2014 45.33 45.33 45.33 45.33 1,087
07/01/2014 45.0442 45.0442 45.0442 45.0442 00
06/30/2014 45.0442 45.0442 45.0442 45.0442 178
06/27/2014 44.8699 44.8699 44.8399 44.8399 681
06/26/2014 45.063 45.063 45.063 45.063 00
06/25/2014 45.063 45.063 45.063 45.063 130
06/24/2014 45.0801 45.0801 45.0801 45.0801 299
06/23/2014 45.36 45.36 45.36 45.36 00
06/20/2014 45.36 45.36 45.36 45.36 304
06/19/2014 45.51 45.51 45.51 45.51 110
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?