Quantcast

Historical Stock Prices

(ETF)
GTO 
$51.899
*  
0.0014
0%
Get GTO Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading GTO 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 51.9199 51.9199 51.8802 51.899 2,576
06/21/2018 51.89 51.9173 51.84 51.9004 23,228
06/20/2018 51.869 51.869 51.795 51.8194 2,504
06/19/2018 51.76 51.9 51.76 51.851 961
06/18/2018 51.775 51.8321 51.775 51.8311 3,969
06/15/2018 51.8 51.8128 51.79 51.8128 1,579
06/14/2018 51.68 51.755 51.67 51.755 1,968
06/13/2018 51.739 51.739 51.62 51.62 6,633
06/12/2018 51.6545 51.6924 51.6001 51.66 8,523
06/11/2018 51.63 51.699 51.63 51.699 2,431
06/08/2018 51.7299 51.74 51.662 51.71 2,380
06/07/2018 51.53 51.7304 51.53 51.7304 14,087
06/06/2018 51.6339 51.64 51.6 51.61 14,327
06/05/2018 51.7746 51.8117 51.7332 51.7834 3,462
06/04/2018 51.94 51.94 51.91 51.91 2,413
06/01/2018 51.96 52.04 51.9501 52.04 4,349
05/31/2018 52.16 52.16 52.1349 52.139 1,006
05/30/2018 52.1708 52.18 52.01 52.1451 11,020
05/29/2018 51.16 52.29 51.16 52.2192 2,899
05/25/2018 51.7734 51.939 51.66 51.784 2,572
05/24/2018 51.7268 51.7268 51.7268 51.7268 293
05/23/2018 51.5772 51.63 51.5672 51.63 1,944
05/22/2018 51.3603 51.539 51.241 51.4735 11,540
05/21/2018 51.393 51.4348 51.393 51.4348 1,845
05/18/2018 51.37 51.45 51.2817 51.45 6,669
05/17/2018 51.27 51.38 51.192 51.31 13,098
05/16/2018 51.39 51.3999 51.28 51.318 24,514
05/15/2018 51.56 51.56 51.36 51.4296 4,768
05/14/2018 51.56 51.6784 51.56 51.61 24,494
05/11/2018 51.6598 51.7 51.62 51.7 4,046
05/10/2018 51.62 51.6801 51.6 51.6101 20,975
05/09/2018 51.7 51.7 51.64 51.64 3,514
05/08/2018 51.66 51.81 51.66 51.81 4,575
05/07/2018 51.74 51.8399 51.73 51.839 3,587
05/04/2018 51.828 51.83 51.7 51.83 2,594
05/03/2018 51.778 51.86 51.74 51.74 13,713
05/02/2018 51.84 51.84 51.69 51.75 5,545
05/01/2018 51.8817 51.8817 51.7801 51.7801 1,465
04/30/2018 51.93 51.93 51.8107 51.8107 1,306
04/27/2018 51.8927 51.8927 51.771 51.771 771
04/26/2018 51.77 51.81 51.5812 51.8 24,074
04/25/2018 51.73 51.738 51.5 51.6356 10,015
04/24/2018 51.8 51.8 51.5901 51.5901 3,161
04/23/2018 51.85 51.86 51.7332 51.7345 9,807
04/20/2018 51.97 51.98 51.8 51.9 8,308
04/19/2018 52.09 52.09 51.86 51.8601 13,005
04/18/2018 52.2198 52.2302 52.113 52.1477 7,709
04/17/2018 52.25 52.259 52.1612 52.1788 3,960
04/16/2018 52.58 52.58 52.034 52.1761 2,723
04/13/2018 51.98 52.29 51.96 52.285 6,484
04/12/2018 52.14 52.2899 52.01 52.09 8,373
04/11/2018 52.22 52.3609 52.1201 52.1201 5,127
04/10/2018 52.19 52.2289 52.1315 52.179 7,040
04/09/2018 52.06 52.182 52.06 52.182 6,387
04/06/2018 52.166 52.2763 52.166 52.2439 3,089
04/05/2018 52.1186 52.1186 52.0074 52.0074 4,642
04/04/2018 52.3102 52.3102 52.081 52.259 6,000
04/03/2018 52.1896 52.23 52.0371 52.2099 11,169
04/02/2018 52.29 52.5 52.27 52.27 17,873
03/29/2018 52.2299 52.49 52.2299 52.3182 9,132
03/28/2018 52.38 52.38 52.31 52.34 753
03/27/2018 52.1246 52.4 52.1246 52.4 23,298
03/26/2018 52.11 52.24 52.0601 52.2 10,810
03/23/2018 52.2197 52.2328 52.15 52.192 5,304
03/22/2018 52.31 52.32 52.185 52.244 3,992
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GTO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio