Quantcast

Historical Stock Prices

(ETF)
GDXX 
$29.17
*  
1.14
3.76%
Get GDXX Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading GDXX 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-OCT-2018 TO 18-JAN-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.
01/18/2019 29.68 29.82 29 29.17 10,765
01/17/2019 30.11 30.31 30.11 30.31 739
01/16/2019 30.12 30.37 29.8 30.0193 5,752
01/15/2019 31.08 31.25 29.85 30.048 11,544
01/14/2019 31.68 32 31.0501 31.08 2,755
01/11/2019 31.37 31.37 31.3 31.3653 848
01/10/2019 32.06 32.16 31.26 31.26 3,981
01/09/2019 31.34 32.24 31.34 32.122 3,829
01/08/2019 30.87 31.39 30.6807 31.3471 2,826
01/07/2019 32.92 32.92 31.2 31.4377 13,903
01/04/2019 31.6 32.4 31.36 32.15 5,675
01/03/2019 32.19 32.61 31.78 32.6073 17,057
01/02/2019 31.71 31.87 31.0721 31.37 10,445
12/31/2018 30.54 31.61 30.12 31.61 30,469
12/28/2018 31.25 31.25 30.07 30.1 10,397
12/27/2018 31 31.2178 30.7244 31.12 6,152
12/26/2018 32.67 32.67 29.95 30.19 21,508
12/24/2018 30.67 31.72 30.67 31.72 4,161
12/21/2018 30.25 30.6 29.5 29.7633 7,390
12/20/2018 30.01 30.84 29.7 30.4166 8,802
12/19/2018 31.36 32.3187 28.1 28.1 15,258
12/18/2018 30.07 31.49 30.07 31.49 6,857
12/17/2018 29.44 30.19 29.44 30.19 7,594
12/14/2018 29.27 29.27 28.73 28.73 3,447
12/13/2018 29.5 29.7451 29.26 29.7451 6,138
12/12/2018 28.9 29.76 28.9 29.65 3,581
12/11/2018 28.89 29.2 28.5564 28.5564 5,130
12/10/2018 28.69 30 28.4 28.8579 15,443
12/07/2018 28 29.41 28 29.01 5,432
12/06/2018 27.52 27.97 27.22 27.6 4,719
12/04/2018 27.46 27.73 27.4 27.41 2,544
12/03/2018 26.87 26.88 26.2733 26.8404 5,892
11/30/2018 26 26 25.62 25.776 2,375
11/29/2018 26.8894 27 26.24 26.2688 3,969
11/28/2018 25.032 26.74 25.032 26.69 5,906
11/27/2018 26.5 26.526 25.01 25.37 10,600
11/26/2018 27.16 27.16 26.39 26.58 13,797
11/23/2018 27.71 27.74 26.59 26.59 2,894
11/21/2018 27.5 27.5 27.5 27.5 3,013
11/20/2018 27.11 27.11 26.1601 26.6756 8,180
11/19/2018 27.06 27.49 26.95 27.155 3,064
11/16/2018 26.8915 27.1919 26.85 26.85 8,558
11/15/2018 25.66 26.1802 25.5699 26.076 8,205
11/14/2018 24.57 25.32 24.57 25.32 3,423
11/13/2018 24.97 24.97 23.93 24.9045 14,639
11/12/2018 25.5 25.5 24.789 24.789 2,734
11/09/2018 25.787 25.8386 25.62 25.7599 3,861
11/08/2018 26.934 26.96 26.89 26.89 2,846
11/07/2018 26.92 27.17 26.73 26.73 5,487
11/06/2018 27.46 27.66 26.82 27.0313 10,147
11/05/2018 27.97 27.97 26.84 27.5 7,186
11/02/2018 27.16 27.66 27.08 27.66 5,761
11/01/2018 26.8206 27.6805 26.8206 27.6805 4,908
10/31/2018 25.63 25.73 25.3264 25.73 2,921
10/30/2018 25.99 26.265 25.6603 25.88 2,743
10/29/2018 26.156 27.15 26 26 8,522
10/26/2018 26.2275 27.41 26.0352 26.14 15,751
10/25/2018 28.62 28.62 25.76 25.98 7,203
10/24/2018 29.4299 29.4299 28.4 28.4 2,346
10/23/2018 30.07 30.28 28.8861 29.15 41,994
10/22/2018 28.7 28.7 28.2 28.47 6,272
10/19/2018 29.3689 29.3689 28.9627 29.01 4,349
10/18/2018 28.78 29.6409 28.7153 28.925 10,517
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GDXX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio