Quantcast

Global X FTSE Nordic Region ETF Historical Stock Prices

(ETF)
GXF 
$21.0594
*  
0.0594
0.28%
Get GXF Alerts
*Delayed - data as of Oct. 15, 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 15-JUL-2018 TO 15-OCT-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.
16:00 20.98 21.0594 21.0594 21.0594 966
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
09/13/2018 22.61 22.615 22.49 22.54 2,470
09/12/2018 22.26 22.44 22.26 22.38 1,960
09/11/2018 22.27 22.27 22.27 22.27 113
09/10/2018 22.38 22.3915 22.3 22.3 3,177
09/07/2018 22.18 22.22 22.18 22.22 387
09/06/2018 22.36 22.36 22.3 22.3 1,654
09/05/2018 22.4 22.4 22.25 22.32 9,264
09/04/2018 22.38 22.55 22.355 22.55 3,389
08/31/2018 22.61 22.649 22.56 22.6 2,271
08/30/2018 22.9065 22.9065 22.8013 22.83 1,792
08/29/2018 22.84 22.95 22.816 22.95 22,915
08/28/2018 22.9285 22.9285 22.84 22.84 29,343
08/27/2018 22.77 22.95 22.7 22.95 162,005
08/24/2018 22.59 22.59 22.55 22.59 8,966
08/23/2018 22.46 22.46 22.3984 22.3984 2,874
08/22/2018 22.57 22.59 22.51 22.59 1,085
08/21/2018 22.34 22.42 22.32 22.42 1,994
08/20/2018 22.088 22.09 22.004 22.02 2,350
08/17/2018 21.832 21.98 21.82 21.98 1,882
08/16/2018 21.66 21.66 21.61 21.61 987
08/15/2018 21.74 21.74 21.74 21.74 00
08/14/2018 21.75 21.8222 21.74 21.74 2,330
08/13/2018 21.7974 21.8284 21.76 21.76 2,845
08/10/2018 21.85 21.85 21.68 21.72 4,353
08/09/2018 22.28 22.41 22.14 22.14 7,343
08/08/2018 22.16 22.29 22.16 22.25 9,001
08/07/2018 22.49 22.568 22.465 22.5313 10,006
08/06/2018 22.26 22.26 22.26 22.26 321
08/03/2018 22.375 22.375 22.375 22.375 00
08/02/2018 22.34 22.49 22.34 22.375 2,262
08/01/2018 22.6501 22.685 22.5707 22.5707 1,630
07/31/2018 22.79 22.79 22.73 22.73 735
07/30/2018 22.62 22.62 22.62 22.62 00
07/27/2018 22.725 22.725 22.61 22.62 2,356
07/26/2018 22.72 22.79 22.699 22.75 4,274
07/25/2018 22.76 22.85 22.67 22.85 1,704
07/24/2018 22.69 22.74 22.69 22.74 487
07/23/2018 22.56 22.56 22.5 22.5 1,182
07/20/2018 22.44 22.44 22.44 22.44 1,041
07/19/2018 22.26 22.34 22.18 22.26 5,357
07/18/2018 22.24 22.32 22.224 22.32 1,282
07/17/2018 22.22 22.3499 22.2 22.3499 3,218
07/16/2018 22.133 22.15 22.12 22.13 2,407
*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