$16.87 +0.28 (%) Gug EW Eh Eq In Shs of Benef Interest - NYSE

Aug. 27, 2015 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GEQ historical data

Date Open High Low Close Volume
8/26/201516.6016.6716.3616.5943,839
8/25/201516.8116.8116.1416.2039,909
8/24/201516.2616.2613.0116.1579,627
8/21/201517.5017.5817.0517.1139,923
8/20/201518.0218.0217.6417.6528,093
8/19/201518.1518.2117.9818.1415,976
8/18/201518.1318.2318.1318.197,109
8/17/201517.8518.1617.8518.1612,587
8/14/201518.0318.1217.9418.0223,546
8/13/201518.1318.1317.9518.0213,032
8/12/201517.8918.0817.6618.0729,010
8/11/201517.9618.0717.9117.9925,779
8/10/201518.2018.3118.0418.1643,751
8/7/201518.0718.1017.9518.0312,134
8/6/201518.2518.3218.0018.0923,576
8/5/201518.1118.3718.1118.1620,071
8/4/201518.0118.3318.0118.1235,324
8/3/201518.1718.1918.0618.1126,269
7/31/201518.1418.1818.0618.1028,494
7/30/201517.9718.1517.9718.1141,044
7/29/201518.1518.1817.9518.04134,887
7/28/201518.1318.2717.9718.0539,330
7/27/201518.2518.2517.8717.9929,266
7/24/201518.3718.4418.2518.2531,221
7/23/201518.4018.4818.2918.3418,387
7/22/201518.2518.4218.2518.4012,981
7/21/201518.4218.5718.2618.3114,772
7/20/201518.5118.5818.4318.4844,191
7/17/201518.5918.6018.5118.516,642
7/16/201518.5818.7018.5218.6524,997
7/15/201518.6418.6418.5118.5511,783
7/14/201518.5218.6318.4518.6316,188
7/13/201518.5118.5118.3618.5026,115
7/10/201518.5918.7518.5318.758,985
7/9/201518.6118.6518.3818.4117,953
7/8/201518.6418.6618.3018.4519,046
7/7/201518.6518.7718.3318.6864,287
7/6/201518.6018.6518.5018.6219,432
7/2/201518.6718.7318.5718.6716,882
7/1/201518.6318.6818.5318.6423,846
6/30/201518.4618.5318.2518.4214,738
6/29/201518.6118.6118.2518.2639,357
6/26/201518.9718.9718.6318.6732,717
6/25/201518.9819.0818.7618.8728,527
6/24/201519.1019.1618.9718.9829,151
6/23/201519.2219.4419.0519.1528,116
6/22/201519.2519.3619.1819.2120,583
6/19/201519.2619.3919.1019.1030,275
6/18/201519.2319.4219.2219.3025,814
6/17/201519.3819.5019.1719.1823,066
6/16/201519.4719.5919.2519.2617,822
6/15/201519.3319.6219.2519.5610,173
6/12/201519.8719.8719.4319.5520,113
6/11/201519.8219.9519.6519.7920,367
6/10/201519.9519.9519.5719.8025,200
6/9/201519.6019.9719.6019.848,500
6/8/201519.7519.8619.6019.6010,299
6/5/201519.8819.9719.7519.7719,960
6/4/201520.0920.0919.8419.9915,768
6/3/201520.0820.2620.0220.1719,502
6/2/201519.8020.1519.6220.1523,127
6/1/201519.6620.0819.6520.0110,517
5/29/201519.6619.7319.5819.6615,570
5/28/201520.1520.1619.6219.7028,906
5/27/201519.8520.1919.8520.1011,356
5/26/201520.0120.3119.8519.8620,826
5/22/201520.2920.5020.0120.0537,150
5/21/201520.2720.7920.2720.4839,045
5/20/201520.0020.3119.9320.2328,632
5/19/201519.9620.0519.8620.0529,189
5/18/201520.0720.0919.9420.0055,707
5/15/201519.3820.2719.3820.17207,578
5/14/201519.4719.4719.3019.4641,109
5/13/201519.3019.3819.2219.3754,410
5/12/201519.2119.3019.0219.2740,962
5/11/201519.2119.3619.2019.2668,684
5/8/201519.2719.3719.1219.2316,420
5/7/201519.0119.1618.9519.0822,766
5/6/201519.0619.1618.9118.9922,391
5/5/201519.0519.2119.0519.0814,215
5/4/201519.1019.3619.0519.1130,832
5/1/201518.9419.2118.9419.1443,815
4/30/201519.0719.1418.9318.9627,254
4/29/201519.0119.1919.0019.0631,502
4/28/201519.2819.2819.0319.1132,519
4/27/201519.3819.3819.2019.2026,035
4/24/201519.3919.4119.2519.3334,254
4/23/201519.2219.3519.2219.3415,795
4/22/201519.1419.2919.1119.2122,642
4/21/201519.2319.3419.1119.1117,059
4/20/201519.1719.3119.1519.2344,792
4/17/201519.2319.2319.0019.0924,892
4/16/201519.2419.3419.1619.2927,320
4/15/201519.2119.3519.1819.2932,670
4/14/201519.2919.2919.1319.1936,199
4/13/201519.3119.4119.2519.2974,094
4/10/201519.6219.8019.6119.7523,121
4/9/201519.5719.6819.5119.6715,838
4/8/201519.5319.6919.4919.5029,761
4/7/201519.6819.7219.5719.6033,516
  • Showing 1-100 of 963 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
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!