Quantcast

Exchnage Traded Fund Historical Stock Prices

(ETF)
GLL 
$78.162
*  
1.0839
1.37%
Get GLL Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading GLL 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 20-APR-2018 TO 20-JUL-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.
16:00 78.25 78.54 77.701 78.162 15,706
07/20/2018 78.36 78.54 77.701 78.162 15,706
07/19/2018 80 80.178 78.4814 79.2459 5,796
07/18/2018 78.97 79.24 78.3558 78.43 10,947
07/17/2018 78 78.789 77.838 78.5 21,045
07/16/2018 76.99 77.2 76.63 77.0361 2,842
07/13/2018 76.77 76.95 76.59 76.784 8,362
07/12/2018 76.3 76.3 75.97 76.14 11,364
07/11/2018 75.6126 76.67 75.48 76.62 11,817
07/10/2018 75.13 75.2648 74.9205 74.9205 3,831
07/09/2018 74.09 74.73 73.9 74.561 10,369
07/06/2018 74.7 75.21 74.6833 75.1152 8,411
07/05/2018 75.01 75.15 74.565 74.8575 32,171
07/03/2018 75.7 75.7 74.81 75.3 8,379
07/02/2018 75.87 76.7933 75.78 76.7933 7,434
06/29/2018 75.59 75.855 75.121 75.3871 5,943
06/28/2018 75.41 75.96 75.3938 75.9 4,524
06/27/2018 75 75.4 74.66 75.34 9,613
06/26/2018 74.82 74.82 74.135 74.6 11,472
06/25/2018 73.71 73.7586 73.55 73.7586 4,205
06/22/2018 73.32 73.49 72.96 73.29 7,412
06/21/2018 73.64 73.9642 73.1497 73.1497 19,841
06/20/2018 72.6398 73.38 72.6398 73.24 9,415
06/19/2018 72.66 72.91 72.36 72.53 8,955
06/18/2018 71.89 72.21 71.79 72.21 29,680
06/15/2018 70.97 72.48 70.97 72.02 42,885
06/14/2018 69.29 69.74 69.29 69.55 13,003
06/13/2018 70.32 70.5389 69.72 69.7747 11,721
06/12/2018 70.06 70.3844 69.8 70.25 12,805
06/11/2018 69.9 69.9 69.54 69.875 9,457
06/08/2018 69.89 70.06 69.87 70.03 18,947
06/07/2018 70 70.23 69.91 70.01 6,472
06/06/2018 69.7901 70.38 69.7901 70.032 15,503
06/05/2018 70.475 70.6571 69.8112 70.075 8,605
06/04/2018 70.07 70.79 70.07 70.6508 4,014
06/01/2018 70.44 70.62 70.12 70.55 6,680
05/31/2018 69.61 69.86 69.26 69.86 10,764
05/30/2018 69.67 69.7318 69.42 69.62 7,737
05/29/2018 70.1 70.26 69.3108 69.5799 27,219
05/25/2018 69.16 69.68 69.16 69.6524 8,421
05/24/2018 69.88 69.9 68.96 69.2 74,386
05/23/2018 70.88 71 70.4 70.49 8,815
05/22/2018 70.34 70.88 70.2206 70.88 11,402
05/21/2018 70.94 71.22 70.54 70.58 14,370
05/18/2018 70.834 70.95 70.271 70.49 11,755
05/17/2018 70.83 71.058 70.6424 70.7436 6,158
05/16/2018 70.63 71.11 70.42 70.7388 10,258
05/15/2018 70.19 70.99 70.15 70.53 13,906
05/14/2018 67.63 68.55 67.48 68.31 8,447
05/11/2018 67.2 67.975 67.11 67.715 7,945
05/10/2018 67.56 67.94 67.37 67.64 25,477
05/09/2018 68.36 68.62 68 68.43 6,115
05/08/2018 68.67 69.1513 67.87 68.2 23,285
05/07/2018 68.41 68.51 68.11 68.21 85,244
05/04/2018 68.67 68.965 68.14 68.145 5,913
05/03/2018 68.08 68.5099 67.881 68.3939 3,915
05/02/2018 68.935 69.44 68.29 69.29 21,783
05/01/2018 68.93 69.4 68.93 69.15 16,478
04/30/2018 68.38 68.58 67.51 68.135 12,963
04/27/2018 67.4 67.585 67.12 67.24 29,770
04/26/2018 67.2952 68.0448 67.2952 67.85 105,211
04/25/2018 67.49 67.6311 67.2554 67.2819 7,223
04/24/2018 67.01 67.04 64.7896 66.4042 18,545
04/23/2018 67.08 67.39 66.95 67.23 19,822
04/20/2018 65.92 66.19 65.67 66.19 14,389
*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