Historical Stock Prices

(ETF)
GVT 
$45.6
*  
unch
unch
Get GVT Alerts
*Delayed - data as of Jul. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-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.
07/02/2015 45.6 45.6 45.6 45.6 00
07/01/2015 45.6 45.6 45.6 45.6 00
06/30/2015 45.499 45.6 45.499 45.6 1,155
06/29/2015 46.43 46.43 46.43 46.43 00
06/26/2015 46.43 46.43 46.43 46.43 00
06/25/2015 46.43 46.43 46.43 46.43 215
06/24/2015 46.48 46.48 46.48 46.48 591
06/23/2015 46.4 46.4 46.4 46.4 00
06/22/2015 46.4 46.4 46.4 46.4 00
06/19/2015 46.4 46.4 46.4 46.4 119
06/18/2015 46.6288 46.6288 46.58 46.59 1,503
06/17/2015 46.1444 46.1444 46.1444 46.1444 297
06/16/2015 46.15 46.15 46.13 46.13 748
06/15/2015 45.98 45.98 45.98 45.98 295
06/12/2015 46.35 46.35 46.35 46.35 00
06/11/2015 46.35 46.35 46.35 46.35 00
06/10/2015 46.3201 46.37 46.31 46.35 1,099
06/09/2015 45.6865 45.6865 45.6865 45.6865 171
06/08/2015 45.88 45.88 45.72 45.72 596
06/05/2015 46.02 46.02 46.02 46.02 00
06/04/2015 46.02 46.02 46.02 46.02 00
06/03/2015 46.02 46.02 46.02 46.02 00
06/02/2015 46.02 46.02 46.02 46.02 00
06/01/2015 46.29 46.3 46.02 46.02 858
05/29/2015 45.9718 45.9718 45.9718 45.9718 301
05/28/2015 46.212 46.212 46.212 46.212 00
05/27/2015 46.211 46.2121 46.211 46.212 763
05/26/2015 45.97 45.97 45.89 45.89 2,672
05/22/2015 46.49 46.49 46.48 46.49 550
05/21/2015 46.54 46.612 46.54 46.61 6,026
05/20/2015 46.57 46.57 46.57 46.57 00
05/19/2015 46.481 46.57 46.481 46.57 391
05/18/2015 46.51 46.52 46.461 46.461 450
05/15/2015 46.1224 46.1224 46.1224 46.1224 00
05/14/2015 46.1224 46.1224 46.1224 46.1224 00
05/13/2015 46.1224 46.1224 46.1224 46.1224 00
05/12/2015 46.1056 46.1224 46.1056 46.1224 511
05/11/2015 46.3773 46.3773 46.27 46.27 314
05/08/2015 46.4428 46.4428 46.4428 46.4428 450
05/07/2015 45.68 45.68 45.68 45.68 196
05/06/2015 45.66 45.72 45.66 45.72 2,237
05/05/2015 46.2124 46.2124 45.87 45.87 2,286
05/04/2015 46.4825 46.4825 46.4825 46.4825 383
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
*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?