Quantcast

Historical Stock Prices

(ETF)
GSJY 
$30.953
*  
0.037
0.12%
Get GSJY Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading GSJY 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
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-JAN-2019 TO 18-APR-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.
04/18/2019 30.953 30.953 30.953 30.953 115
04/17/2019 31.0015 31.0033 30.99 30.99 698
04/16/2019 31.09 31.09 31.0242 31.0242 875
04/15/2019 30.9371 30.9439 30.9015 30.9015 2,172
04/12/2019 30.9271 30.9271 30.88 30.9189 5,720
04/11/2019 30.818 30.818 30.736 30.778 3,647
04/10/2019 30.9171 30.9171 30.8301 30.8454 5,773
04/09/2019 30.88 30.88 30.8707 30.8707 4,111
04/08/2019 31.0518 31.0518 31.0518 31.0518 311
04/05/2019 31.06 31.12 31.02 31.0785 38,645
04/04/2019 31.098 31.098 31.092 31.092 391
04/03/2019 31.2036 31.2036 31.1171 31.1368 759
04/02/2019 31.01 31.05 31.0048 31.04 2,004
04/01/2019 31.18 31.333 31.18 31.333 5,372
03/29/2019 31.015 31.015 30.95 30.9705 1,740
03/28/2019 30.9921 30.9921 30.9921 30.9921 214
03/27/2019 31.14 31.14 30.88 30.9487 2,247
03/26/2019 31.1548 31.1548 31.0929 31.0983 1,037
03/25/2019 30.59 30.7073 30.52 30.7073 1,054
03/22/2019 30.6575 30.6575 30.6575 30.6575 70
03/21/2019 30.68 31.034 30.68 31.034 1,607
03/20/2019 30.75 30.9629 30.7 30.8164 1,315
03/19/2019 30.8629 30.88 30.7875 30.7875 1,541
03/18/2019 30.71 30.8394 30.71 30.8394 2,638
03/15/2019 30.65 30.7958 30.65 30.731 2,393
03/14/2019 30.3716 30.4 30.3716 30.3935 2,363
03/13/2019 30.6 30.7829 30.6 30.7367 1,215
03/12/2019 30.66 30.66 30.5933 30.5933 1,125
03/11/2019 30.4402 30.5431 30.4402 30.5431 1,429
03/08/2019 29.99 30.1742 29.99 30.1742 469
03/07/2019 30.24 30.31 30.191 30.2218 3,676
03/06/2019 30.62 30.62 30.5771 30.5821 1,090
03/05/2019 30.7 30.762 30.7 30.7518 1,010
03/04/2019 30.8 30.8 30.63 30.6794 1,897
03/01/2019 30.82 30.8305 30.7923 30.8305 605
02/28/2019 30.82 30.82 30.7187 30.7187 1,272
02/27/2019 30.98 31.0648 30.98 31.0175 2,117
02/26/2019 31.11 31.1826 31.11 31.1826 981
02/25/2019 31.09 31.1 30.999 31.0075 3,674
02/22/2019 30.92 30.9478 30.888 30.888 1,618
02/21/2019 30.82 30.82 30.8195 30.8195 255
02/20/2019 30.86 30.9886 30.86 30.9 4,787
02/19/2019 30.77 30.8838 30.77 30.8501 1,530
02/15/2019 30.63 30.7954 30.63 30.7954 392
02/14/2019 30.3585 30.3585 30.3585 30.3585 32
02/13/2019 30.404 30.404 30.404 30.404 222
02/12/2019 30.3 30.44 30.3 30.44 8,524
02/11/2019 29.8155 29.8259 29.8004 29.8259 877
02/08/2019 29.66 29.7787 29.6571 29.7582 1,518
02/07/2019 30.21 30.21 29.97 30.0427 3,108
02/06/2019 30.5768 30.5768 30.474 30.52 3,030
02/05/2019 30.78 30.826 30.78 30.7918 3,725
02/04/2019 30.61 30.71 30.56 30.6961 82,039
02/01/2019 30.66 30.66 30.5472 30.597 591
01/31/2019 30.79 30.79 30.7101 30.7101 3,045
01/30/2019 30.4571 30.727 30.42 30.727 76,750
01/29/2019 30.41 30.41 30.3866 30.3866 379
01/28/2019 30.2001 30.2815 30.19 30.2815 3,338
01/25/2019 30.5671 30.57 30.4789 30.4789 58,632
01/24/2019 30.205 30.2529 30.205 30.2529 372
01/23/2019 30.236 30.236 29.97 30.0482 2,120
01/22/2019 30.2729 30.305 30.088 30.1144 1,061
01/18/2019 30.57 30.77 30.57 30.77 4,122
*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