Columbia Select Large Cap Value ETF Historical Stock Prices

(ETF)
GVT 
$46.0103
*  
0.3203
0.7%
Get GVT Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading GVT now


Community Rating:
View:    GVT Pre-Market
 
 
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 01-FEB-2015 TO 01-MAY-2015

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.
16:00 N/A  46.0103  46.0103  46.0103 215
05/01/2015 46.0103 46.0103 46.0103 46.0103 215
04/30/2015 45.82 45.82 45.69 45.69 399
04/29/2015 46.23 46.23 46.23 46.23 00
04/28/2015 46.23 46.23 46.23 46.23 00
04/27/2015 46.23 46.23 46.23 46.23 195
04/24/2015 46.26 46.26 46.26 46.26 00
04/23/2015 46.26 46.26 46.26 46.26 436
04/22/2015 45.83 45.951 45.83 45.951 420
04/21/2015 45.79 45.848 45.79 45.8412 4,448
04/20/2015 45.9345 45.9345 45.9243 45.9243 518
04/17/2015 45.54 45.54 45.54 45.54 341
04/16/2015 45.9711 45.9711 45.9711 45.9711 00
04/15/2015 45.9711 45.9711 45.9711 45.9711 150
04/14/2015 45.4499 45.4499 45.3702 45.3702 502
04/13/2015 45.919 45.919 45.6514 45.69 1,321
04/10/2015 45.6901 45.91 45.6901 45.91 1,125
04/09/2015 45.42 45.42 45.42 45.42 00
04/08/2015 45.58 45.58 45.42 45.42 201
04/07/2015 45.11 45.55 45.11 45.51 651
04/06/2015 45.06 45.06 45.06 45.06 00
04/02/2015 45.06 45.06 45.06 45.06 00
04/01/2015 45.039 45.1007 45 45.06 1,541
03/31/2015 45.2947 45.4401 45.2947 45.4401 4,130
03/30/2015 45.473 45.61 45.473 45.61 1,249
03/27/2015 44.92 44.92 44.92 44.92 225
03/26/2015 44.92 44.92 44.91 44.91 1,518
03/25/2015 46.2647 46.2647 46.2647 46.2647 00
03/24/2015 46.2647 46.2647 46.2647 46.2647 00
03/23/2015 46.09 46.2647 46.09 46.2647 1,493
03/20/2015 45.55 45.55 45.55 45.55 00
03/19/2015 45.55 45.55 45.55 45.55 440
03/18/2015 45.2403 45.9288 45.2403 45.9 1,596
03/17/2015 45.36 45.36 45.36 45.36 00
03/16/2015 45.36 45.36 45.36 45.36 356
03/13/2015 45.25 45.25 45.16 45.16 3,130
03/12/2015 44.81 44.81 44.81 44.81 00
03/11/2015 44.8399 44.8399 44.81 44.81 356
03/10/2015 44.92 44.9419 44.92 44.92 447
03/09/2015 45.6199 45.6199 45.6199 45.6199 00
03/06/2015 45.6199 45.6199 45.6199 45.6199 128
03/05/2015 46.19 46.19 46.19 46.19 342
03/04/2015 46.11 46.11 46.11 46.11 214
03/03/2015 46.39 46.39 46.39 46.39 447
03/02/2015 46.3544 46.4312 46.3544 46.4312 406
02/27/2015 46.1701 46.1701 46.1701 46.1701 00
02/26/2015 46.23 46.2301 46.1701 46.1701 1,100
02/25/2015 46.48 46.48 46.47 46.47 1,173
02/24/2015 46.592 46.64 46.592 46.64 260
02/23/2015 46.2232 46.2232 46.2232 46.2232 655
02/20/2015 45.84 46.26 45.82 46.26 1,410
02/19/2015 46.04 46.04 46.02 46.02 2,587
02/18/2015 45.871 45.99 45.871 45.99 316
02/17/2015 45.86 45.97 45.86 45.97 357
02/13/2015 46 46 46 46 100
02/12/2015 45.38 45.73 45.38 45.73 513
02/11/2015 45.05 45.05 45.05 45.05 300
02/10/2015 44.62 44.62 44.62 44.62 00
02/09/2015 44.62 44.62 44.62 44.62 00
02/06/2015 44.62 44.62 44.62 44.62 00
02/05/2015 44.78 44.78 44.59 44.62 4,196
02/04/2015 44.232 44.232 44.232 44.232 00
02/03/2015 44.37 44.42 44.232 44.232 492
02/02/2015 43.59 43.59 43.59 43.59 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?