Quantcast

Historical Stock Prices

(ETF)
GXF 
$20.765
*  
0.1127
0.55%
Get GXF Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading GXF 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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 20.74 20.895 20.7332 20.765 2,457
12/13/2018 20.9 20.9 20.33 20.6523 910
12/12/2018 20.82 20.97 20.6221 20.6264 1,042
12/11/2018 20.7 20.7 20.47 20.61 4,235
12/10/2018 20.37 20.51 20.1834 20.375 4,322
12/07/2018 20.69 20.69 20.41 20.41 2,403
12/06/2018 20.47 20.49 20.1668 20.3828 3,199
12/04/2018 21.2 21.2 20.45 20.9199 821
12/03/2018 21.28 21.28 20.95 20.95 551
11/30/2018 20.82 20.89 20.795 20.8424 633
11/29/2018 20.96 20.96 20.785 20.785 235
11/28/2018 20.66 21.04 20.66 20.95 12,145
11/27/2018 20.72 20.72 20.72 20.72 741
11/26/2018 20.77 20.8036 20.12 20.12 6,302
11/23/2018 20.24 20.24 20.24 20.24 00
11/21/2018 20.46 20.46 20.24 20.24 297
11/20/2018 20.33 20.33 20 20.16 1,647
11/19/2018 20.71 20.71 20.6427 20.6427 463
11/16/2018 20.9945 20.9945 20.9945 20.9945 145
11/15/2018 20.77 20.88 20.66 20.832 1,300
11/14/2018 20.852 20.95 20.852 20.95 389
11/13/2018 20.95 21.1314 20.94 20.995 6,870
11/12/2018 21.06 21.0865 20.94 20.94 3,764
11/09/2018 21.17 21.2256 21.12 21.22 5,618
11/08/2018 21.5218 21.5218 21.37 21.3863 1,872
11/07/2018 21.325 21.4516 21.325 21.4516 4,052
11/06/2018 21.051 21.065 20.97 21.05 1,894
11/05/2018 21.02 21.02 21.02 21.02 00
11/02/2018 21.15 21.195 20.965 21.02 7,454
11/01/2018 21 21 20.9904 20.9904 334
10/31/2018 20.71 20.7515 20.71 20.7515 664
10/30/2018 20.29 20.29 20.29 20.29 00
10/29/2018 20.58 20.605 20.21 20.29 24,869
10/26/2018 20.22 20.5 20.16 20.39 11,444
10/25/2018 20.32 20.4 20.32 20.36 639
10/24/2018 20.61 20.61 20.2 20.21 1,937
10/23/2018 20.67 20.83 20.59 20.83 1,756
10/22/2018 21.03 21.049 20.97 21 6,098
10/19/2018 21.19 21.19 21.1 21.1 3,515
10/18/2018 21.15 21.18 20.9496 21.02 22,034
10/17/2018 21.3685 21.3685 21.27 21.27 1,264
10/16/2018 21.46 21.46 21.4274 21.4274 750
10/15/2018 21.0594 21.0594 21.0594 21.0594 966
10/12/2018 21.1145 21.1145 20.98 21 3,364
10/11/2018 21.09 21.09 20.8 20.9 26,158
10/10/2018 21.415 21.415 21.09 21.09 1,345
10/09/2018 21.45 21.67 21.45 21.67 3,163
10/08/2018 21.57 21.67 21.5101 21.65 2,665
10/05/2018 22.01 22.01 21.8666 21.87 5,596
10/04/2018 22.13 22.14 22.12 22.14 1,117
10/03/2018 22.69 22.69 22.49 22.49 2,072
10/02/2018 22.63 22.6482 22.59 22.62 3,229
10/01/2018 22.91 22.98 22.72 22.74 59,525
09/28/2018 22.87 22.9 22.86 22.86 3,382
09/27/2018 23.18 23.1837 23.18 23.1837 657
09/26/2018 23.12 23.12 23.12 23.12 00
09/25/2018 23.23 23.24 23.12 23.12 2,532
09/24/2018 23.07 23.11 23.02 23.06 1,868
09/21/2018 23.1 23.1 23.04 23.05 4,270
09/20/2018 22.8561 22.93 22.8561 22.93 1,897
09/19/2018 22.5517 22.5517 22.5517 22.5517 1,530
09/18/2018 22.561 22.58 22.561 22.57 2,428
09/17/2018 22.59 22.61 22.58 22.58 1,647
09/14/2018 22.52 22.53 22.39 22.39 1,242
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GXF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio