Historical Stock Prices

(ETF)
GWL 
$28.32
*  
0.04
0.14%
Get GWL Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading GWL 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 28.33 28.41 28.17 28.32 168,201
07/01/2015 28.49 28.55 28.19 28.28 177,016
06/30/2015 28.46 28.47 28.04 28.12 979,831
06/29/2015 28.5 28.61 27.94 28.23 69,689
06/26/2015 29.15 29.17 28.983 29.074 66,757
06/25/2015 29.17 29.22 29.085 29.11 51,096
06/24/2015 29.15 29.25 29.0727 29.12 48,855
06/23/2015 29.35 29.37 29.2877 29.36 72,743
06/22/2015 29.18 29.35 29.18 29.22 50,114
06/19/2015 28.785 28.84 28.73 28.73 36,874
06/18/2015 29.07 29.2801 29.03 29.2 94,104
06/17/2015 28.88 29.01 28.72 28.93 68,575
06/16/2015 28.9 28.99 28.84 28.99 109,310
06/15/2015 28.85 29.02 28.7701 29.01 140,602
06/12/2015 29.17 29.26 29.03 29.13 58,760
06/11/2015 29.42 29.5 29.3 29.39 72,432
06/10/2015 29.27 29.41 29.145 29.35 133,299
06/09/2015 28.74 28.88 28.64 28.8087 740,840
06/08/2015 29.01 29.01 28.781 28.9 97,475
06/05/2015 28.94 29.03 28.81 28.94 77,277
06/04/2015 29.33 29.51 29.15 29.24 87,441
06/03/2015 29.57 29.68 29.4901 29.53 54,013
06/02/2015 29.26 29.51 29.26 29.4 66,979
06/01/2015 29.53 29.53 29.17 29.28 87,678
05/29/2015 29.417 29.499 29.17 29.34 44,827
05/28/2015 29.44 29.62 29.33 29.62 61,193
05/27/2015 29.43 29.67 29.43 29.65 74,406
05/26/2015 29.65 29.65 29.3501 29.4197 46,310
05/22/2015 29.91 30.0499 29.8501 29.9142 23,710
05/21/2015 29.98 30.11 29.97 30.05 60,598
05/20/2015 29.89 29.9899 29.76 29.87 81,535
05/19/2015 29.91 29.96 29.85 29.9 42,367
05/18/2015 29.96 29.99 29.875 29.94 154,700
05/15/2015 29.998 30.13 29.96 30.12 49,826
05/14/2015 29.99 30.07 29.95 30.07 39,831
05/13/2015 29.78 29.9 29.7145 29.74 73,908
05/12/2015 29.48 29.6 29.45 29.55 356,558
05/11/2015 29.63 29.6999 29.5222 29.59 48,394
05/08/2015 29.61 29.84 29.61 29.8 17,857
05/07/2015 29.17 29.1999 29.09 29.18 74,057
05/06/2015 29.45 29.45 29.1501 29.2303 61,963
05/05/2015 29.6 29.6 29.21 29.2527 54,004
05/04/2015 29.71 29.71 29.6 29.6593 37,743
05/01/2015 29.56 29.61 29.427 29.61 57,851
04/30/2015 29.56 29.58 29.36 29.4 120,229
04/29/2015 29.75 29.8 29.61 29.66 59,102
04/28/2015 29.82 29.93 29.7302 29.93 74,649
04/27/2015 29.98 29.98 29.84 29.88 51,783
04/24/2015 29.64 29.7699 29.58 29.75 105,793
04/23/2015 29.32 29.66 29.32 29.62 72,702
04/22/2015 29.41 29.4799 29.28 29.43 62,484
04/21/2015 29.36 29.46 29.33 29.3736 37,899
04/20/2015 29.169 29.248 29.16 29.2 278,448
04/17/2015 29.07 29.16 28.995 29.13 69,527
04/16/2015 29.42 29.53 29.2935 29.47 66,447
04/15/2015 29.24 29.4199 29.206 29.38 64,195
04/14/2015 29.11 29.21 29.11 29.1601 77,539
04/13/2015 29.03 29.08 28.9287 28.98 68,737
04/10/2015 29 29.14 29 29.14 928,089
04/09/2015 29.08 29.08 28.97 29.07 55,374
04/08/2015 29.14 29.19 28.9501 29 58,493
04/07/2015 29 29.08 28.87 28.89 89,790
04/06/2015 28.67 29.05 28.67 28.92 52,046
*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?