Quantcast

Historical Stock Prices

(ETF)
GEM 
$35.32
*  
0.10
0.28%
Get GEM Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading GEM 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 25-FEB-2018 TO 25-MAY-2018

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.
05/25/2018 35.28 35.44 35.16 35.32 720,662
05/24/2018 35.32 35.32 34.9273 35.22 75,112
05/23/2018 35.16 35.5 35.08 35.5 122,318
05/22/2018 35.54 35.67 35.47 35.48 107,566
05/21/2018 35.44 35.4899 35.23 35.34 75,837
05/18/2018 35.16 35.31 35.06 35.19 81,415
05/17/2018 35.57 35.6401 35.3562 35.47 212,085
05/16/2018 35.75 36 35.75 35.95 90,053
05/15/2018 35.54 35.5403 35.3 35.45 570,101
05/14/2018 36.24 36.355 36.12 36.16 152,655
05/11/2018 36.23 36.2899 36 36.11 105,584
05/10/2018 35.86 36.2107 35.68 36.11 98,165
05/09/2018 35.54 35.5832 35.3401 35.46 138,880
05/08/2018 35.38 35.54 35.2001 35.49 68,701
05/07/2018 35.24 35.5 35.24 35.28 195,898
05/04/2018 34.97 35.59 34.946 35.45 66,270
05/03/2018 35.36 35.39 34.86 35.29 147,821
05/02/2018 35.73 35.73 35.393 35.4 92,143
05/01/2018 35.62 35.71 35.21 35.68 106,537
04/30/2018 36.09 36.1472 35.825 35.83 186,638
04/27/2018 35.9436 36.059 35.8383 36.02 122,695
04/26/2018 35.57 35.8599 35.5618 35.8 72,464
04/25/2018 35.36 35.5 35.2 35.4 84,336
04/24/2018 36 36.09 35.47 35.58 125,664
04/23/2018 35.95 36.0406 35.7064 35.77 142,934
04/20/2018 36.26 36.289 35.938 36.02 103,617
04/19/2018 36.65 36.729 36.32 36.44 93,498
04/18/2018 36.37 36.67 36.37 36.61 148,640
04/17/2018 36.08 36.37 36.05 36.3 82,764
04/16/2018 36.13 36.26 36.0401 36.19 62,287
04/13/2018 36.53 36.57 36.123 36.22 48,813
04/12/2018 36.48 36.64 36.42 36.54 76,525
04/11/2018 36.26 36.6114 36.26 36.48 56,974
04/10/2018 36.29 36.585 36.2301 36.52 91,216
04/09/2018 36.05 36.23 35.81 35.81 60,270
04/06/2018 36.18 36.41 35.674 35.85 131,511
04/05/2018 36.63 36.72 36.39 36.54 43,101
04/04/2018 35.52 36.472 35.41 36.47 139,783
04/03/2018 36.42 36.51 36.13 36.47 189,056
04/02/2018 36.52 36.6 35.75 36.08 143,317
03/29/2018 36.2 36.7688 36.16 36.61 99,631
03/28/2018 36.07 36.1999 35.77 36.02 49,316
03/27/2018 36.77 36.85 36 36.07 75,934
03/26/2018 36.57 36.84 36.2074 36.78 118,174
03/23/2018 36.37 36.469 35.64 35.77 99,382
03/22/2018 36.72 36.8541 36.28 36.35 79,082
03/21/2018 37.28 37.6447 37.21 37.48 99,304
03/20/2018 37.21 37.4199 37.21 37.34 47,003
03/19/2018 37.11 37.1467 36.6872 36.94 103,536
03/16/2018 37.25 37.4 37.25 37.35 84,603
03/15/2018 37.54 37.6 37.23 37.38 98,636
03/14/2018 37.67 37.739 37.2685 37.42 110,787
03/13/2018 37.96 37.96 37.27 37.38 104,813
03/12/2018 37.72 37.8 37.5841 37.77 115,268
03/09/2018 37.2 37.64 37.2 37.64 68,155
03/08/2018 36.97 36.97 36.7409 36.9 110,190
03/07/2018 36.62 36.93 36.5 36.9 211,790
03/06/2018 37.02 37.0264 36.745 36.87 203,672
03/05/2018 36.15 36.59 36.07 36.56 49,942
03/02/2018 35.94 36.549 35.651 36.51 86,834
03/01/2018 36.65 36.8637 36.0153 36.33 93,037
02/28/2018 36.9 36.91 36.4 36.4 115,792
02/27/2018 37.49 37.49 36.79 36.79 163,248
02/26/2018 37.75 37.91 37.4821 37.87 58,562
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GEM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio