$46.49 +0.64 (%) Columbia ETF Shs Columbia Select Large Cap Value ETF - NYSEARCA

Dec. 19, 2014 | 01:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GVT historical data

Date Open High Low Close Volume
12/19/201446.4946.4946.4946.49934
12/18/201445.8945.8945.8545.85913
12/17/201444.6244.6244.6244.620
12/16/201444.5944.6244.5944.62730
12/15/201444.6444.7344.5244.535,078
12/12/201445.2945.2945.1545.171,700
12/11/201445.7645.8445.7645.84844
12/10/201446.1346.1346.1346.13662
12/9/201446.1646.1646.1646.16524
12/8/201446.5546.5546.5246.52596
12/5/201447.0547.0547.0547.05107
12/4/201446.8546.8546.7546.751,265
12/3/201446.6647.0546.6647.05260
12/2/201446.1146.1146.1146.110
12/1/201447.2747.2746.1146.11352
11/28/201446.9946.9946.9946.990
11/26/201447.0047.0146.9646.993,210
11/25/201447.0547.0547.0547.05221
11/24/201447.1747.1747.1247.12335
11/21/201447.1247.1247.1247.12109
11/20/201446.6346.6346.5646.56250
11/19/201446.4646.6246.4646.591,691
11/18/201446.5846.6846.5846.68404
11/17/201446.2546.4946.2546.48631
11/14/201446.2346.2346.2346.230
11/13/201446.3146.3146.3146.310
11/12/201446.4746.4746.4746.470
11/11/201446.4746.5246.4746.47898
11/10/201446.3946.3946.3946.39506
11/7/201446.4146.4146.2546.372,400
11/6/201446.1546.2546.1546.241,806
11/5/201446.0446.1045.9946.102,651
11/4/201445.9745.9745.9745.970
11/3/201446.0846.1345.9345.975,303
10/31/201445.9545.9545.9545.95327
10/30/201445.1045.4645.1045.461,117
10/29/201445.1545.1545.0445.081,352
10/28/201444.8045.0344.8045.03628
10/27/201444.7144.7144.7144.71110
10/24/201444.5244.5244.5244.520
10/23/201444.5144.5244.5144.52985
10/22/201444.2644.2644.2644.26122
10/21/201443.8444.2743.8444.271,086
10/20/201443.1843.1843.1843.180
10/17/201443.3043.3043.1843.18545
10/16/201441.1342.7441.1342.731,200
10/15/201441.4341.5141.3641.468,040
10/14/201443.5843.5843.5843.580
10/13/201443.6943.6943.5843.58556
10/10/201443.9843.9843.9843.980
10/9/201443.9843.9843.9843.98404
10/8/201444.5944.7444.3044.741,200
10/7/201444.7444.7444.4844.481,046
10/6/201445.1845.1845.1845.18603
10/3/201445.2145.2145.1745.181,995
10/2/201444.3944.3944.3944.39196
10/1/201444.7444.7444.7344.732,150
9/30/201445.3545.5945.3545.59754
9/29/201445.6445.6445.6445.640
9/26/201445.3645.6445.3645.64650
9/25/201445.4545.4545.4545.45287
9/24/201445.7645.9645.5345.962,156
9/23/201445.6445.6845.5545.552,953
9/22/201446.5246.5245.9345.984,072
9/19/201446.3446.5846.3446.443,368
9/18/201446.1046.1046.1046.100
9/17/201445.8445.8445.8445.840
9/16/201445.8445.8445.8445.840
9/15/201445.8945.8945.6245.844,242
9/12/201445.8945.8945.8945.89225
9/11/201445.8245.8645.8245.862,035
9/10/201445.7945.7945.7945.79445
9/9/201445.7045.7045.7045.70200
9/8/201446.1146.1146.0646.071,229
9/5/201446.0246.1346.0246.132,999
9/4/201446.1946.1946.1946.190
9/3/201446.4246.4246.1846.194,481
9/2/201446.2446.2446.2046.20787
8/29/201446.2246.2246.2246.22175
8/28/201445.9746.1945.9746.1716,010
8/27/201446.1546.1846.1546.185,729
8/26/201446.1646.1646.1646.16176
8/25/201446.0646.0646.0446.04236
8/22/201445.7745.7745.7745.770
8/21/201445.8145.8145.5745.7735,961
8/20/201445.3245.3245.3245.320
8/19/201445.3945.3945.3245.32235
8/18/201444.7244.7244.7244.720
8/15/201444.8144.8544.7244.722,590
8/14/201444.5044.5044.5044.500
8/13/201444.5044.5044.5044.502,103
8/12/201444.3144.4644.3144.46700
8/11/201444.6144.6144.6144.61100
8/8/201443.9443.9443.9443.940
8/7/201444.2444.2443.9443.94679
8/6/201444.1544.1644.1544.162,446
8/5/201443.9443.9443.9443.94200
8/4/201444.0444.0444.0444.040
8/1/201444.3344.3344.0044.04973
7/31/201444.4244.4244.4144.41622
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center