Historical Stock Prices

(ETF)
GVT 
$44.0399
*  
0.3701
0.83%
Get GVT Alerts
*Delayed - data as of Aug. 1, 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 01-MAY-2014 TO 01-AUG-2014

Date Open High Low Close / Last Volume
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
06/18/2014 45 45 45 45 195
06/17/2014 44.594 44.594 44.594 44.594 00
06/16/2014 44.594 44.594 44.594 44.594 260
06/13/2014 44.56 44.56 44.56 44.56 103
06/12/2014 44.5667 44.5667 44.5667 44.5667 445
06/11/2014 44.642 44.73 44.6128 44.73 1,837
06/10/2014 44.85 44.85 44.85 44.85 00
06/09/2014 45.1 45.1 44.85 44.85 600
06/06/2014 44.9 44.9 44.9 44.9 100
06/05/2014 44.36 44.36 44.36 44.36 116
06/04/2014 44.36 44.36 44.36 44.36 100
06/03/2014 43.9996 43.9996 43.9996 43.9996 00
06/02/2014 43.9996 43.9996 43.9996 43.9996 00
05/30/2014 43.9996 43.9996 43.9996 43.9996 00
05/29/2014 43.9996 43.9996 43.9996 43.9996 00
05/28/2014 43.9996 43.9996 43.9996 43.9996 00
05/27/2014 44 44 43.9996 43.9996 500
05/23/2014 43.59 43.59 43.59 43.59 00
05/22/2014 43.59 43.59 43.59 43.59 238
05/21/2014 43.07 43.07 43.07 43.07 00
05/20/2014 43.07 43.07 43.07 43.07 250
05/19/2014 42.78 42.78 42.78 42.78 00
05/16/2014 42.78 42.78 42.78 42.78 00
05/15/2014 42.6704 42.8 42.6704 42.78 1,491
05/14/2014 43.44 43.44 43.44 43.44 351
05/13/2014 43.66 43.66 43.645 43.645 200
05/12/2014 43.47 43.6 43.47 43.55 4,162
05/09/2014 42.961 42.961 42.961 42.961 232
05/08/2014 42.89 42.89 42.89 42.89 00
05/07/2014 42.9 42.9161 42.8489 42.89 1,313
05/06/2014 42.76 42.7899 42.75 42.75 418
05/05/2014 42.645 42.8206 42.5901 42.8206 2,700
05/02/2014 43.1991 43.1991 43.1991 43.1991 363
05/01/2014 43.03 43.148 43.03 43.1158 1,722
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?