Quantcast

Historical Stock Prices

(ETF)
GMFL 
$25.8015
*  
0.3306
1.3%
Get GMFL Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading GMFL now
Exchange:NYSE

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 25.4709 25.4709 25.4709 25.4709 00
01/17/2019 25.32 25.4709 25.32 25.4709 100
01/16/2019 25.26 25.3185 25.26 25.3185 100
01/15/2019 25.14 25.2537 25.14 25.2537 100
01/14/2019 25.04 25.0463 25.04 25.0463 100
01/11/2019 25.02 25.1702 25.02 25.1702 100
01/10/2019 25.04 25.1152 25.04 25.1152 102
01/09/2019 25.02 25.03 24.9644 24.9644 201
01/08/2019 24.555 24.751 24.53 24.751 2,100
01/07/2019 24.35 24.5261 24.35 24.5261 300
01/04/2019 24.01 24.2877 24.01 24.2877 400
01/03/2019 23.6 23.6 23.5595 23.5595 201
01/02/2019 23.91 24.0838 23.91 24.0838 501
12/31/2018 24.072 24.072 24.0163 24.0163 1,000
12/28/2018 23.94 23.94 23.8653 23.8653 100
12/27/2018 23.3469 23.85 23.32 23.85 1,102
12/26/2018 22.62 23.6967 22.62 23.6967 100
12/24/2018 23.2749 23.2749 23.2749 23.2749 00
12/21/2018 23.2606 23.2749 23.2542 23.2749 605
12/20/2018 24.04 24.04 23.6078 23.6078 115
12/19/2018 24.61 24.61 24.099 24.099 100
12/18/2018 24.941 24.941 24.941 24.941 00
12/17/2018 24.941 24.941 24.941 24.941 00
12/14/2018 24.941 24.941 24.941 24.941 10
12/13/2018 25.3562 25.3562 25.3562 25.3562 00
12/12/2018 25.3562 25.3562 25.3562 25.3562 00
12/11/2018 25.4014 25.4014 25.3562 25.3562 255
12/10/2018 25.9045 25.9045 25.9045 25.9045 00
12/07/2018 25.9045 25.9045 25.9045 25.9045 00
12/06/2018 25.9045 25.9045 25.9045 25.9045 00
12/04/2018 25.9045 25.9045 25.9045 25.9045 00
12/03/2018 25.9045 25.9045 25.9045 25.9045 00
11/30/2018 25.9045 25.9045 25.9045 25.9045 00
11/29/2018 25.9045 25.9045 25.9045 25.9045 00
11/28/2018 25.9045 25.9045 25.9045 25.9045 00
11/27/2018 25.9045 25.9045 25.9045 25.9045 00
11/26/2018 25.9045 25.9045 25.9045 25.9045 00
11/23/2018 25.9045 25.9045 25.9045 25.9045 00
11/21/2018 25.9708 25.9708 25.87 25.9045 456
11/20/2018 25.69 25.83 25.58 25.58 2,537
11/19/2018 26.175 26.175 26.175 26.175 369
11/16/2018 26.9414 26.9414 26.9414 26.9414 00
11/15/2018 26.9414 26.9414 26.9414 26.9414 00
11/14/2018 26.9414 26.9414 26.9414 26.9414 00
11/13/2018 26.9414 26.9414 26.9414 26.9414 00
11/12/2018 26.9414 26.9414 26.9414 26.9414 00
11/09/2018 26.9414 26.9414 26.9414 26.9414 00
11/08/2018 26.9414 26.9414 26.9414 26.9414 00
11/07/2018 26.9414 26.9414 26.9414 26.9414 1,890
11/06/2018 26.44 26.44 26.44 26.44 00
11/05/2018 26.44 26.44 26.44 26.44 00
11/02/2018 26.44 26.44 26.44 26.44 00
11/01/2018 26.44 26.44 26.44 26.44 146
10/31/2018 25.7927 25.7927 25.7927 25.7927 00
10/30/2018 25.7927 25.7927 25.7927 25.7927 00
10/29/2018 25.7927 25.7927 25.7927 25.7927 00
10/26/2018 25.7927 25.7927 25.7927 25.7927 134
10/25/2018 26.73 26.73 26.73 26.73 00
10/24/2018 26.73 26.73 26.73 26.73 00
10/23/2018 26.73 26.73 26.73 26.73 00
10/22/2018 26.73 26.73 26.73 26.73 125
10/19/2018 26.99 26.99 26.78 26.78 400
10/18/2018 26.898 26.898 26.898 26.898 00
*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