$45.50 -0.17 (%) Columbia ETF Shs Columbia Select Large Cap Value ETF - NYSEARCA

Jul. 29, 2015 | 03:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GVT historical data

Date Open High Low Close Volume
7/29/201545.2745.5045.2645.501,492
7/28/201544.6644.6644.6644.660
7/27/201545.0545.0545.0545.050
7/24/201545.6745.6745.6745.670
7/23/201545.6745.6745.6745.67428
7/22/201545.8145.8945.8145.89747
7/21/201545.9545.9545.9545.95102
7/20/201546.1146.1146.0546.05441
7/17/201546.0646.0846.0646.07834
7/16/201546.2246.2246.2246.22163
7/15/201545.8445.8445.8445.84332
7/14/201545.9346.0645.9345.98997
7/13/201545.8045.9145.8045.911,000
7/10/201545.4145.4145.4145.41101
7/9/201545.3245.3245.0345.041,189
7/8/201545.5145.5145.5145.510
7/7/201545.0545.0545.0545.050
7/6/201545.0945.0945.0545.05402
7/2/201545.7145.7145.7145.710
7/1/201545.6045.6045.6045.600
6/30/201545.5045.6045.5045.601,155
6/29/201546.2846.2846.2846.280
6/26/201546.4346.4346.4346.430
6/25/201546.4346.4346.4346.43215
6/24/201546.4846.4846.4846.48591
6/23/201546.6746.6746.6746.670
6/22/201546.4046.4046.4046.400
6/19/201546.4046.4046.4046.40119
6/18/201546.6346.6346.5846.591,503
6/17/201546.1446.1446.1446.14297
6/16/201546.1546.1546.1346.13748
6/15/201545.9845.9845.9845.98295
6/12/201546.4146.4146.4146.410
6/11/201546.3546.3546.3546.350
6/10/201546.3246.3746.3146.351,099
6/9/201545.6945.6945.6945.69171
6/8/201545.8845.8845.7245.72596
6/5/201545.7745.7745.7745.770
6/4/201546.2346.2346.2346.230
6/3/201546.1646.1646.1646.160
6/2/201546.0246.0246.0246.020
6/1/201546.2946.3046.0246.02858
5/29/201545.9745.9745.9745.97301
5/28/201546.2146.2146.2146.210
5/27/201546.2146.2146.2146.21763
5/26/201545.9745.9745.8945.892,672
5/22/201546.4946.4946.4846.49550
5/21/201546.5446.6146.5446.616,026
5/20/201546.5746.5746.5746.570
5/19/201546.4846.5746.4846.57391
5/18/201546.5146.5246.4646.46450
5/15/201546.3646.3646.3646.360
5/14/201546.0446.0446.0446.040
5/13/201546.1246.1246.1246.120
5/12/201546.1146.1246.1146.12511
5/11/201546.3846.3846.2746.27314
5/8/201546.4446.4446.4446.44450
5/7/201545.6845.6845.6845.68196
5/6/201545.6645.7245.6645.722,237
5/5/201546.2146.2145.8745.872,286
5/4/201546.4846.4846.4846.48383
5/1/201546.0146.0146.0146.01215
4/30/201545.8245.8245.6945.69399
4/29/201546.1346.1346.1346.130
4/28/201546.2346.2346.2346.230
4/27/201546.2346.2346.2346.23195
4/24/201546.2646.2646.2646.260
4/23/201546.2646.2646.2646.26436
4/22/201545.8345.9545.8345.95420
4/21/201545.7945.8545.7945.844,448
4/20/201545.9345.9345.9245.92518
4/17/201545.5445.5445.5445.54341
4/16/201545.9745.9745.9745.970
4/15/201545.9745.9745.9745.97150
4/14/201545.4545.4545.3745.37502
4/13/201545.9245.9245.6545.691,321
4/10/201545.6945.9145.6945.911,125
4/9/201545.4245.4245.4245.420
4/8/201545.5845.5845.4245.42201
4/7/201545.1145.5545.1145.51651
4/6/201545.1045.1045.1045.100
4/2/201545.0645.0645.0645.060
4/1/201545.0445.1045.0045.061,541
3/31/201545.3045.4445.3045.444,130
3/30/201545.4745.6145.4745.611,249
3/27/201544.9244.9244.9244.92225
3/26/201544.9244.9244.9144.911,518
3/25/201545.5445.5445.5445.540
3/24/201546.2746.2746.2746.270
3/23/201546.0946.2746.0946.271,493
3/20/201545.5545.5545.5545.550
3/19/201545.5545.5545.5545.55440
3/18/201545.2445.9345.2445.901,596
3/17/201545.3645.3645.3645.360
3/16/201545.3645.3645.3645.36356
3/13/201545.2545.2545.1645.163,130
3/11/201544.8444.8444.8144.81356
3/10/201544.9244.9444.9244.92447
3/9/201545.6245.6245.6245.620
3/6/201545.6245.6245.6245.62128
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!