Quantcast

Historical Stock Prices

(ETF)
GSIE 
$29.84
*  
0.1898
0.64%
Get GSIE Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading GSIE 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.
07/20/2018 29.72 29.86 29.7001 29.84 87,576
07/19/2018 29.6 29.7399 29.56 29.6502 179,628
07/18/2018 29.74 29.82 29.67 29.78 102,598
07/17/2018 29.66 29.809 29.6385 29.77 261,828
07/16/2018 29.69 29.7299 29.62 29.71 135,618
07/13/2018 29.58 29.7 29.52 29.64 125,618
07/12/2018 29.5 29.61 29.44 29.6 172,663
07/11/2018 29.46 29.5629 29.26 29.34 97,109
07/10/2018 29.69 29.81 29.69 29.77 213,032
07/09/2018 29.72 29.79 29.68 29.73 187,429
07/06/2018 29.36 29.56 29.36 29.54 95,375
07/05/2018 29.35 29.369 29.24 29.3 101,565
07/03/2018 29.25 29.25 29.0901 29.12 66,777
07/02/2018 28.94 29.0527 28.88 29.01 247,738
06/29/2018 29.39 29.48 29.3376 29.38 104,929
06/28/2018 29.09 29.18 28.998 29.16 74,566
06/27/2018 29.42 29.4872 29.09 29.14 123,574
06/26/2018 29.4 29.41 29.2399 29.36 262,160
06/25/2018 29.54 29.54 29.2342 29.34 99,163
06/22/2018 30.09 30.19 30.0248 30.0708 76,114
06/21/2018 29.88 29.9 29.7548 29.81 111,128
06/20/2018 30.05 30.06 29.9 29.92 139,278
06/19/2018 29.87 29.98 29.7451 29.97 137,105
06/18/2018 30.14 30.25 30.1001 30.25 105,846
06/15/2018 30.42 30.4568 30.32 30.39 108,767
06/14/2018 30.64 30.679 30.55 30.55 80,910
06/13/2018 30.73 30.769 30.4601 30.66 105,504
06/12/2018 30.67 30.6999 30.53 30.61 520,352
06/11/2018 30.59 30.77 30.59 30.66 102,235
06/08/2018 30.44 30.55 30.41 30.52 136,650
06/07/2018 30.65 30.6638 30.43 30.46 71,162
06/06/2018 30.48 30.649 30.3853 30.62 94,213
06/05/2018 30.36 30.42 30.27 30.37 89,819
06/04/2018 30.43 30.4999 30.321 30.38 142,941
06/01/2018 30.3 30.3 30.15 30.265 255,697
05/31/2018 30.21 30.21 29.92 30.12 1,056,923
05/30/2018 30.04 30.27 29.9107 30.18 214,273
05/29/2018 29.95 29.98 29.6401 29.8 112,477
05/25/2018 30.32 30.3608 30.2448 30.28 80,329
05/24/2018 30.42 30.5 30.24 30.38 85,613
05/23/2018 30.44 30.51 30.33 30.51 87,575
05/22/2018 30.88 30.896 30.71 30.71 70,618
05/21/2018 30.77 30.85 30.7101 30.84 187,902
05/18/2018 30.56 30.6299 30.5056 30.6 53,753
05/17/2018 30.64 30.74 30.583 30.61 80,710
05/16/2018 30.58 30.69 30.52 30.645 101,341
05/15/2018 30.54 30.61 30.46 30.558 2,996,114
05/14/2018 30.82 30.8899 30.7413 30.77 71,318
05/11/2018 30.72 30.7736 30.638 30.71 80,241
05/10/2018 30.5 30.62 30.4401 30.58 50,138
05/09/2018 30.27 30.42 30.23 30.4 106,690
05/08/2018 30.28 30.3999 30.21 30.26 501,626
05/07/2018 30.35 30.4699 30.3 30.4 184,167
05/04/2018 30.01 30.3796 30.01 30.35 71,275
05/03/2018 30.21 30.27 29.9842 30.25 56,787
05/02/2018 30.32 30.35 30.1355 30.17 62,033
05/01/2018 30.24 30.24 29.99 30.155 66,507
04/30/2018 30.33 30.41 30.2425 30.26 67,602
04/27/2018 30.31 30.3899 30.2501 30.37 47,634
04/26/2018 30.28 30.339 30.1822 30.29 50,257
04/25/2018 30.05 30.15 29.9815 30.13 41,093
04/24/2018 30.38 30.421 30.15 30.17 79,661
04/23/2018 30.31 30.3865 30.2219 30.31 94,311
04/20/2018 30.38 30.4144 30.31 30.36 70,652
*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