Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.23 +0.16 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 24.24 24.39 24.18 24.22 14,149 -0.05(-0.20%)
Jan 28, 2021 23.96 24.39 23.96 24.27 8,677 +0.22(+0.92%)
Jan 27, 2021 24.41 24.41 23.98 24.04 63,983 -0.56(-2.28%)
Jan 26, 2021 24.76 24.76 24.59 24.61 6,005 -0.27(-1.07%)
Jan 25, 2021 25.41 25.41 24.68 24.87 10,761 -0.27(-1.08%)
Jan 22, 2021 26.18 26.18 25.14 25.14 33,788 -1.35(-5.08%)
Jan 21, 2021 26.64 26.93 26.49 26.49 1,157 -0.42(-1.54%)
Jan 20, 2021 26.77 26.91 26.64 26.91 5,708 +0.24(+0.89%)
Jan 19, 2021 26.85 26.96 26.45 26.67 4,677 -0.11(-0.41%)
Jan 15, 2021 26.54 26.84 26.50 26.78 6,464 -0.18(-0.68%)
Jan 14, 2021 26.65 26.98 26.50 26.96 11,544 +0.31(+1.17%)
Jan 13, 2021 27.09 27.09 26.50 26.65 10,711 -0.23(-0.85%)
Jan 12, 2021 26.30 27.14 26.30 26.88 36,597 +0.52(+1.99%)
Jan 11, 2021 26.64 26.64 26.29 26.36 41,028 -0.30(-1.14%)
Jan 08, 2021 27.00 27.00 26.52 26.66 9,880 -0.07(-0.28%)
Jan 07, 2021 26.96 27.09 26.41 26.73 25,798 +0.05(+0.18%)
Jan 06, 2021 26.23 27.13 26.09 26.68 53,540 +0.38(+1.43%)
Jan 05, 2021 26.02 26.33 25.82 26.31 7,542 +0.11(+0.41%)
Jan 04, 2021 26.96 26.96 25.93 26.20 16,119 -0.35(-1.33%)
Dec 31, 2020 26.55 26.55 26.55 4,834 -0.20(-0.75%)
Dec 30, 2020 26.75 26.79 26.59 26.76 4,834 +0.46(+1.75%)
Dec 29, 2020 25.99 26.37 25.98 26.30 2,819 +0.42(+1.62%)
Dec 28, 2020 25.73 25.92 25.72 25.88 9,721 +0.11(+0.44%)
Dec 24, 2020 25.84 25.90 25.60 25.76 3,353 +0.22(+0.85%)
Dec 23, 2020 25.65 26.05 25.45 25.55 6,140 +0.02(+0.09%)
Dec 22, 2020 25.45 25.76 25.32 25.52 16,147 -0.08(-0.31%)
Dec 21, 2020 26.17 26.17 25.41 25.60 28,530 -1.25(-4.66%)
Dec 18, 2020 26.46 26.88 26.18 26.86 14,159 +0.17(+0.62%)
Dec 17, 2020 26.22 26.70 26.22 26.69 22,338 +0.48(+1.84%)
Dec 16, 2020 26.29 26.37 25.91 26.21 49,444 -0.03(-0.12%)
Dec 15, 2020 25.92 26.49 25.80 26.24 7,154 +0.58(+2.26%)
Dec 14, 2020 25.67 26.30 25.24 25.66 10,826 +0.54(+2.15%)
Dec 11, 2020 25.33 25.47 24.74 25.12 12,668 -0.17(-0.68%)
Dec 10, 2020 24.91 25.72 24.91 25.29 8,652 +0.53(+2.15%)
Dec 09, 2020 24.66 24.96 24.66 24.76 34,026 +0.15(+0.62%)
Dec 08, 2020 24.56 24.68 24.56 24.60 4,684 -0.07(-0.29%)
Dec 07, 2020 24.02 24.84 23.86 24.68 17,445 +0.38(+1.58%)
Dec 04, 2020 23.67 24.30 23.33 24.29 13,662 +0.73(+3.11%)
Dec 03, 2020 23.32 23.73 23.28 23.56 10,916 +0.32(+1.36%)
Dec 02, 2020 22.68 23.24 22.52 23.24 15,410 +0.43(+1.87%)
Dec 01, 2020 22.58 23.03 22.58 22.82 42,428 +0.65(+2.94%)
Nov 30, 2020 22.21 22.37 21.88 22.17 10,651 -0.22(-0.97%)
Nov 27, 2020 22.33 22.52 22.23 22.38 3,229 +0.03(+0.11%)
Nov 25, 2020 22.17 22.54 21.91 22.36 13,786 +0.02(+0.07%)
Nov 24, 2020 22.41 22.41 21.94 22.34 16,471 +0.51(+2.32%)
Nov 23, 2020 21.82 21.84 21.39 21.84 7,930 +0.34(+1.58%)
Nov 20, 2020 21.59 21.63 21.38 21.50 869 +0.17(+0.79%)
Nov 19, 2020 21.14 21.45 21.14 21.33 3,846 +0.09(+0.42%)
Nov 18, 2020 21.24 21.68 21.14 21.24 20,758 +0.00(+0.02%)
Nov 17, 2020 21.34 21.66 21.18 21.23 5,268 -0.24(-1.11%)
Nov 16, 2020 21.14 21.47 21.14 21.47 6,718 +0.55(+2.62%)
Nov 13, 2020 20.99 21.15 20.63 20.93 26,207 -0.19(-0.92%)
Nov 12, 2020 21.38 21.38 20.71 21.12 86,227 -0.08(-0.38%)
Nov 11, 2020 21.15 21.34 21.15 21.20 1,966 -0.03(-0.13%)
Nov 10, 2020 20.86 21.23 20.82 21.23 25,407 +0.23(+1.09%)
Nov 09, 2020 20.39 21.06 20.39 21.00 12,041 +1.13(+5.67%)
Nov 06, 2020 19.59 19.88 19.56 19.87 5,589 +0.30(+1.55%)
Nov 05, 2020 19.48 19.73 19.48 19.57 7,749 +0.15(+0.77%)
Nov 04, 2020 19.28 19.64 19.15 19.42 33,056 +0.27(+1.43%)
Nov 03, 2020 19.11 19.23 19.03 19.15 3,080 +0.20(+1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.