Quantcast

Columbia 20 ETF Historical Stock Prices

(ETF)
GXG 
$8.88
*  
0.06
0.68%
Get GXG Alerts
*Delayed - data as of Aug. 21, 2019  -  Find a broker to begin trading GXG now
Exchange:NYSE

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 21-MAY-2019 TO 21-AUG-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.
16:00 8.87 8.95 8.85 8.88 37,095
08/21/2019 8.85 8.95 8.85 8.88 37,095
08/20/2019 8.84 8.88 8.79 8.82 26,241
08/19/2019 8.85 8.8861 8.7701 8.83 32,082
08/16/2019 8.67 8.79 8.6663 8.77 33,553
08/15/2019 8.59 8.64 8.56 8.62 43,441
08/14/2019 8.9 8.9 8.6207 8.64 48,957
08/13/2019 8.7 9 8.63 8.99 116,865
08/12/2019 8.83 8.86 8.72 8.7548 106,799
08/09/2019 8.97 8.97 8.895 8.92 28,533
08/08/2019 8.78 8.925 8.72 8.91 117,620
08/07/2019 8.49 8.66 8.3802 8.66 37,042
08/06/2019 8.68 8.784 8.5873 8.66 69,089
08/05/2019 8.66 8.738 8.52 8.55 68,025
08/02/2019 8.96 8.99 8.82 8.86 47,601
08/01/2019 9.15 9.2 8.97 9 62,939
07/31/2019 9.23 9.32 9.18 9.24 344,783
07/30/2019 9.35 9.4 9.23 9.25 68,484
07/29/2019 9.45 9.45 9.4 9.4 18,790
07/26/2019 9.62 9.63 9.41 9.42 254,191
07/25/2019 9.72 9.75 9.47 9.56 73,492
07/24/2019 9.7 9.78 9.57 9.64 152,178
07/23/2019 9.7 9.79 9.7 9.75 24,590
07/22/2019 9.76 9.79 9.68 9.73 34,131
07/19/2019 9.725 9.81 9.71 9.81 16,970
07/18/2019 9.76 9.82 9.62 9.73 188,051
07/17/2019 9.85 9.86 9.83 9.86 10,008
07/16/2019 9.79 9.87 9.76 9.85 216,680
07/15/2019 9.78 9.83 9.73 9.83 273,113
07/12/2019 9.7 9.84 9.7 9.78 142,898
07/11/2019 9.67 9.81 9.65 9.72 482,046
07/10/2019 9.614 9.73 9.56 9.73 28,831
07/09/2019 9.55 9.63 9.51 9.63 65,747
07/08/2019 9.49 9.63 9.42 9.59 34,330
07/05/2019 9.38 9.58 9.26 9.55 124,872
07/03/2019 9.38 9.43 9.24 9.38 134,354
07/02/2019 9.48 9.48 9.32 9.38 65,867
07/01/2019 9.43 9.62 9.43 9.48 95,760
06/28/2019 9.42 9.47 9.35 9.43 36,107
06/27/2019 9.38 9.46 9.38 9.43 59,793
06/26/2019 9.56 9.7 9.5275 9.565 293,985
06/25/2019 9.38 9.62 9.31 9.54 48,897
06/24/2019 9.44 9.56 9.33 9.49 45,356
06/21/2019 9.43 9.57 9.32 9.54 168,576
06/20/2019 9.34 9.54 9.34 9.54 217,280
06/19/2019 9.14 9.33 9.11 9.31 8,640
06/18/2019 9.04 9.19 8.99 9.16 113,216
06/17/2019 9.09 9.11 9 9.08 5,036
06/14/2019 8.97 9.05 8.97 9.04 5,633
06/13/2019 9.04 9.08 9 9.04 22,537
06/12/2019 9.06 9.11 8.97 9.04 8,057
06/11/2019 9.05 9.09 8.99 9.06 44,407
06/10/2019 8.93 9.02 8.85 8.97 137,011
06/07/2019 8.78 8.94 8.78 8.91 24,359
06/06/2019 8.8 8.83 8.72 8.78 90,774
06/05/2019 8.91 8.91 8.74 8.8 101,303
06/04/2019 8.717 8.89 8.71 8.87 24,255
06/03/2019 8.62 8.66 8.58 8.63 64,193
05/31/2019 8.66 8.66 8.52 8.59 35,313
05/30/2019 8.59 8.71 8.59 8.68 5,666
05/29/2019 8.45 8.65 8.44 8.6473 20,336
05/28/2019 8.6 8.62 8.47 8.53 16,238
05/24/2019 8.59 8.66 8.585 8.65 8,087
05/23/2019 8.62 8.63 8.49 8.5 23,083
05/22/2019 8.7 8.76 8.67 8.68 15,571
05/21/2019 8.69 8.73 8.65 8.73 12,362
*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