Quantcast

Historical Stock Prices

(ETF)
GMF 
$104.5
*  
0.65
0.62%
Get GMF Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading GMF 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 18-FEB-2018 TO 18-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.
05/18/2018 104.79 104.79 104.5 104.5 24,715
05/17/2018 105.6 105.8099 105.141 105.15 19,296
05/16/2018 106.05 106.62 106.05 106.41 13,421
05/15/2018 105.14 105.25 104.5901 104.84 21,977
05/14/2018 106.74 107 106.51 106.51 5,302
05/11/2018 106.262 106.33 105.63 105.79 8,366
05/10/2018 105.26 106.3066 105.26 106.02 10,679
05/09/2018 104.97 104.97 104.2 104.61 8,677
05/08/2018 104.42 104.5376 103.91 104.42 9,742
05/07/2018 103.5 104.15 103.5 103.69 78,858
05/04/2018 102.78 104.435 102.78 104.3 24,811
05/03/2018 103.56 103.79 102.1 103.68 15,451
05/02/2018 104.7 104.7 103.91 104.03 8,642
05/01/2018 103.82 104.34 103.1101 104.24 8,564
04/30/2018 105.08 105.12 104.1 104.36 27,220
04/27/2018 104.18 104.4799 103.8098 104.4799 6,849
04/26/2018 103.32 104.0817 103.305 103.73 30,083
04/25/2018 103.39 103.5499 102.6 103.37 6,463
04/24/2018 105.2 105.24 103.525 103.84 9,141
04/23/2018 104.62 104.62 104.0101 104.36 4,386
04/20/2018 105.3 105.3 104.3688 104.51 6,185
04/19/2018 106.26 106.28 105.51 105.68 10,426
04/18/2018 105.78 106.5176 105.74 106.35 11,897
04/17/2018 105.46 106.403 105.46 106.21 9,182
04/16/2018 105.87 106.3319 105.8 106.13 8,490
04/13/2018 106.36 106.5 105.988 106.32 4,899
04/12/2018 107.07 107.73 107.0224 107.66 5,579
04/11/2018 107.11 107.63 107.1 107.52 6,215
04/10/2018 107.1 107.6683 106.95 107.58 12,606
04/09/2018 105.65 106.57 105.36 105.53 17,942
04/06/2018 105.28 105.86 104.0764 104.38 3,884
04/05/2018 106.3 106.8 105.9317 106.45 14,775
04/04/2018 103.41 106.024 103.41 106.02 22,143
04/03/2018 105.88 106.08 105.06 106.08 7,954
04/02/2018 106.09 106.09 104.18 104.71 26,325
03/29/2018 105.44 106.9343 105.33 106.64 3,090
03/28/2018 105.35 105.35 104.89 105.13 3,783
03/27/2018 107.64 107.81 105.43 105.82 10,152
03/26/2018 106.81 107.62 105.79 107.588 11,832
03/23/2018 106.08 106.08 104.03 104.03 32,190
03/22/2018 107.03 107.22 105.58 105.58 49,472
03/21/2018 108.98 109.46 108.75 109.25 6,682
03/20/2018 109.4213 109.83 109.2101 109.39 15,101
03/19/2018 109.06 109.06 107.85 108.25 8,657
03/16/2018 109.76 109.84 109.59 109.71 4,624
03/15/2018 110.13 110.49 109.4329 109.8 11,057
03/14/2018 109.89 109.97 108.83 109.39 44,094
03/13/2018 110.49 110.726 108.784 109.11 31,125
03/12/2018 109.98 110.29 109.7287 110.16 10,010
03/09/2018 108.45 109.682 108.45 109.682 19,975
03/08/2018 107.88 107.88 107.23 107.6286 34,544
03/07/2018 106.6 107.45 106.58 107.45 15,058
03/06/2018 108.11 108.11 106.9956 107.55 7,387
03/05/2018 105.78 107.26 105.78 107 17,113
03/02/2018 105.44 106.865 105 106.865 37,085
03/01/2018 107.9 108.1799 105.95 106.6657 9,053
02/28/2018 108 108.04 106.5 106.5 14,790
02/27/2018 109.36 109.5677 107.94 107.94 55,973
02/26/2018 110.27 110.939 109.97 110.89 12,680
02/23/2018 109.48 110.29 109.18 110.29 116,459
02/22/2018 108.54 109.21 108.24 108.44 14,519
02/21/2018 109.4 110.23 109.02 109.1 22,337
02/20/2018 107.64 108.86 107.64 108.27 34,874
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GMF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio