Quantcast

Historical Stock Prices

(ETF)
GMOM 
$27.0548
*  
0.2248
0.84%
Get GMOM Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading GMOM 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 22-MAR-2018 TO 22-JUN-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.
06/22/2018 26.98 27.19 26.91 27.0548 16,251
06/21/2018 27.025 27.03 26.83 26.83 6,950
06/20/2018 27.1904 27.1904 27.0325 27.15 7,335
06/19/2018 26.98 27.09 26.84 26.931 39,806
06/18/2018 27.21 27.239 27.09 27.165 13,172
06/15/2018 27.5 27.51 27.17 27.2279 24,165
06/14/2018 27.73 27.73 27.527 27.62 19,139
06/13/2018 27.7 27.78 27.6562 27.6562 9,163
06/12/2018 27.8124 27.86 27.7 27.8386 15,793
06/11/2018 27.8 27.8799 27.6801 27.82 14,513
06/08/2018 27.76 27.8 27.6556 27.8 6,291
06/07/2018 27.81 27.81 27.616 27.77 8,576
06/06/2018 27.6894 27.93 27.6894 27.876 28,703
06/05/2018 27.79 27.79 27.48 27.6001 16,769
06/04/2018 27.7 27.76 27.6711 27.735 7,905
06/01/2018 27.36 27.635 27.36 27.555 18,296
05/31/2018 27.36 27.45 27.3 27.3 5,045
05/30/2018 27.2 27.475 27.1235 27.4371 42,316
05/29/2018 27.45 27.45 26.85 26.9717 28,643
05/25/2018 27.529 27.529 27.45 27.49 11,810
05/24/2018 27.62 27.6538 27.5794 27.6538 5,266
05/23/2018 27.85 27.85 27.6089 27.6089 2,823
05/22/2018 27.96 28.1 27.864 27.8891 4,614
05/21/2018 27.85 27.959 27.78 27.8498 9,908
05/18/2018 27.7 27.71 27.4903 27.67 12,474
05/17/2018 27.75 27.9 27.75 27.7748 49,704
05/16/2018 27.59 27.8556 27.59 27.75 10,899
05/15/2018 27.71 27.74 27.43 27.6505 15,915
05/14/2018 27.8 28.055 27.8 27.8943 6,596
05/11/2018 27.9999 27.9999 27.7811 27.83 2,950
05/10/2018 27.81 27.96 27.7256 27.8651 6,419
05/09/2018 27.48 27.59 27.3601 27.42 7,563
05/08/2018 27.2499 27.4 26.9662 27.34 25,662
05/07/2018 27.42 27.54 27.23 27.4 29,746
05/04/2018 27.1924 27.57 27.1924 27.3 11,441
05/03/2018 27.33 27.43 27.0947 27.3081 60,889
05/02/2018 27.25 27.53 27.25 27.3729 10,302
05/01/2018 27.48 27.48 27.14 27.34 72,247
04/30/2018 27.69 27.69 27.401 27.49 10,345
04/27/2018 27.42 27.64 27.38 27.5298 14,503
04/26/2018 27.51 27.61 27.42 27.605 13,222
04/25/2018 27.2567 27.3725 27.11 27.3725 8,675
04/24/2018 27.64 27.72 27.3817 27.3817 11,622
04/23/2018 27.75 27.75 27.6164 27.62 6,099
04/20/2018 27.759 27.759 27.567 27.678 5,035
04/19/2018 27.96 27.96 27.8288 27.87 3,627
04/18/2018 27.71 28.34 27.71 27.945 32,286
04/17/2018 27.67 27.8 27.55 27.8 11,425
04/16/2018 27.5616 27.64 27.549 27.5718 7,187
04/13/2018 27.69 27.69 27.4399 27.4399 17,235
04/12/2018 27.64 27.6986 27.4528 27.62 36,807
04/11/2018 27.4048 27.65 27.4048 27.537 5,483
04/10/2018 27.43 27.52 27.23 27.52 8,002
04/09/2018 27.14 27.3199 27.13 27.13 4,353
04/06/2018 27.25 27.49 27 27.1256 29,595
04/05/2018 27.45 27.5999 27.4009 27.4715 5,850
04/04/2018 27 27.31 26.88 27.2261 9,858
04/03/2018 27.06 27.14 27 27.1159 8,290
04/02/2018 27.52 27.52 26.8901 27.06 32,879
03/29/2018 27 27.54 26.99 27.42 16,526
03/28/2018 26.89 27.1051 26.89 26.9697 15,083
03/27/2018 27.47 27.47 27.0002 27.0002 6,418
03/26/2018 27.04 27.45 26.93 27.4499 153,126
03/23/2018 27.2 27.45 26.9788 27 11,795
03/22/2018 27.44 27.52 27.2584 27.2854 4,156
*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