Quantcast

Historical Stock Prices

(ETF)
GDMA 
$24.881
*  
0.016
0.06%
Get GDMA Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading GDMA 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 24.91 24.95 24.881 24.881 10,564
04/17/2019 24.8616 24.865 24.8616 24.865 154
04/16/2019 25.045 25.045 25.045 25.045 00
04/15/2019 25.0344 25.045 25.0344 25.045 222
04/12/2019 25.094 25.094 25.0397 25.05 4,767
04/11/2019 25.065 25.0892 25.065 25.0892 4,814
04/10/2019 25.239 25.24 25.1878 25.1878 1,148
04/09/2019 25.17 25.17 25.1262 25.1356 1,504
04/08/2019 25.17 25.17 25.1257 25.1424 1,269
04/05/2019 25.15 25.175 25.15 25.155 3,280
04/04/2019 25.09 25.0914 25.09 25.0914 531
04/03/2019 25.085 25.085 25.04 25.0472 2,546
04/02/2019 25.08 25.085 25.07 25.085 535
04/01/2019 25.07 25.0785 25.07 25.0785 200
03/29/2019 25.08 25.08 25.07 25.07 178
03/28/2019 25.0063 25.04 24.989 25.0301 3,153
03/27/2019 25.1 25.1 25.0196 25.02 20,404
03/26/2019 25.09 25.09 25.0536 25.06 3,096
03/25/2019 24.98 25.03 24.98 25.03 150
03/22/2019 25 25 24.9305 24.948 4,308
03/21/2019 24.9 24.96 24.9 24.952 831
03/20/2019 24.73 24.87 24.73 24.8322 400
03/19/2019 24.789 24.795 24.7459 24.7459 4,098
03/18/2019 24.82 24.82 24.805 24.805 522
03/15/2019 24.82 24.82 24.785 24.785 820
03/14/2019 24.71 24.7132 24.71 24.7132 202
03/13/2019 24.78 24.79 24.7625 24.7625 4,273
03/12/2019 24.739 24.77 24.739 24.7502 2,217
03/11/2019 24.72 24.7395 24.72 24.7395 402
03/08/2019 24.64 24.6856 24.64 24.6856 250
03/07/2019 24.62 24.65 24.6199 24.6199 1,767
03/06/2019 24.63 24.63 24.599 24.599 250
03/05/2019 24.6199 24.6285 24.6199 24.6285 400
03/04/2019 24.6099 24.61 24.6099 24.61 500
03/01/2019 24.59 24.59 24.4727 24.58 3,272
02/28/2019 24.715 24.715 24.715 24.715 00
02/27/2019 24.71 24.715 24.71 24.715 273
02/26/2019 24.7486 24.757 24.7486 24.757 489
02/25/2019 24.795 24.795 24.7568 24.7906 1,224
02/22/2019 24.8033 24.82 24.8033 24.815 585
02/21/2019 24.74 24.74 24.72 24.72 4,282
02/20/2019 24.839 24.839 24.8054 24.81 599
02/19/2019 24.7783 24.8 24.7783 24.785 5,221
02/15/2019 24.7301 24.7301 24.7301 24.7301 111
02/14/2019 24.645 24.645 24.645 24.645 00
02/13/2019 24.632 24.645 24.632 24.645 406
02/12/2019 24.7356 24.75 24.7324 24.735 2,540
02/11/2019 24.755 24.755 24.755 24.755 00
02/08/2019 24.74 24.755 24.7144 24.755 1,115
02/07/2019 24.69 24.7278 24.69 24.715 1,210
02/06/2019 24.743 24.75 24.73 24.75 2,072
02/05/2019 24.73 24.775 24.7248 24.775 6,843
02/04/2019 24.6432 24.73 24.6432 24.69 1,031
02/01/2019 24.72 24.7267 24.72 24.7267 129,194
01/31/2019 24.6546 24.6546 24.6546 24.6546 00
01/30/2019 24.638 24.67 24.62 24.6546 3,231
01/29/2019 24.5265 24.55 24.5265 24.5303 73,249
01/28/2019 24.445 24.4702 24.445 24.4702 5,486
01/25/2019 24.59 24.59 24.511 24.5627 64,335
01/24/2019 24.52 24.56 24.515 24.515 69,104
01/23/2019 24.4056 24.43 24.4056 24.425 8,208
01/22/2019 24.367 24.37 24.31 24.3234 125,902
01/18/2019 24.4 24.44 24.3907 24.3933 6,382
*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?



Smart Portfolio