Quantcast

Historical Stock Prices

(ETF)
GFIN 
$50.5053
*  
1.1134
2.16%
Get GFIN Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading GFIN 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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 51.36 51.36 50.505 50.5053 3,304
03/21/2019 50.81 51.6187 50.81 51.6187 9,439
03/20/2019 51.49 51.49 50.9256 51.0844 1,822
03/19/2019 51.64 51.74 51.371 51.4592 27,625
03/18/2019 51.27 51.39 51.055 51.105 11,523
03/15/2019 50.76 51.11 50.76 51.04 2,874
03/14/2019 50.8 50.89 50.75 50.75 5,276
03/13/2019 50.68 51.07 50.61 50.8299 11,290
03/12/2019 50.41 50.5799 50.2455 50.45 4,996
03/11/2019 49.72 50.26 49.72 50.26 8,664
03/08/2019 49.1292 49.63 49.1292 49.63 11,212
03/07/2019 49.61 49.83 49.4983 49.4983 10,347
*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