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 (%)
Nov 30, 2021 23.12 23.50 23.12 23.41 8,808 +0.38(+1.63%)
Nov 29, 2021 22.89 23.13 22.89 23.04 4,187 +0.14(+0.62%)
Nov 26, 2021 23.18 23.18 22.21 22.90 38,669 -0.39(-1.67%)
Nov 24, 2021 23.31 23.31 23.23 23.29 4,059 -0.11(-0.49%)
Nov 23, 2021 23.48 23.48 23.29 23.40 5,906 -0.12(-0.52%)
Nov 22, 2021 23.51 23.76 23.31 23.52 24,030 +0.22(+0.94%)
Nov 19, 2021 23.45 23.45 23.30 23.30 963 -0.24(-1.01%)
Nov 18, 2021 23.39 23.60 23.54 23.54 2,863 +0.09(+0.38%)
Nov 17, 2021 23.89 23.89 23.43 23.45 4,100 -0.46(-1.93%)
Nov 16, 2021 24.01 24.01 23.91 23.91 2,350 -0.21(-0.89%)
Nov 15, 2021 24.18 24.29 23.91 24.13 10,681 -0.23(-0.92%)
Nov 12, 2021 24.38 24.42 24.25 24.35 2,262 -0.07(-0.30%)
Nov 11, 2021 24.63 24.67 24.20 24.42 6,873 -0.10(-0.41%)
Nov 10, 2021 24.83 24.52 4,293 -0.20(-0.80%)
Nov 09, 2021 24.86 25.05 24.67 24.72 5,507 -0.17(-0.69%)
Nov 08, 2021 24.90 24.93 24.89 24.89 1,490 +0.08(+0.34%)
Nov 05, 2021 25.00 25.06 24.77 24.81 24,669 -0.14(-0.55%)
Nov 04, 2021 25.20 25.25 24.95 24.95 1,828 -0.27(-1.08%)
Nov 03, 2021 25.05 25.22 25.04 25.22 1,576 -0.08(-0.34%)
Nov 02, 2021 25.65 25.65 25.30 25.30 4,016 -0.40(-1.55%)
Nov 01, 2021 25.77 25.89 25.66 25.70 4,024 +0.18(+0.70%)
Oct 29, 2021 25.58 25.58 25.17 25.52 7,552 -0.15(-0.58%)
Oct 28, 2021 25.59 25.78 25.59 25.67 3,703 -0.02(-0.06%)
Oct 27, 2021 25.69 25.96 25.68 25.68 11,111 -0.12(-0.48%)
Oct 26, 2021 25.49 25.81 6,585 +0.27(+1.06%)
Oct 25, 2021 25.48 25.68 25.48 25.54 5,121 +0.07(+0.29%)
Oct 22, 2021 25.52 25.52 25.45 25.46 7,082 -0.04(-0.15%)
Oct 21, 2021 25.66 25.66 25.43 25.50 5,969 -0.19(-0.76%)
Oct 20, 2021 25.58 25.75 25.58 25.69 5,191 -0.02(-0.08%)
Oct 19, 2021 25.83 25.83 25.64 25.71 1,494 -0.04(-0.15%)
Oct 18, 2021 25.88 25.88 25.72 25.75 5,798 -0.13(-0.50%)
Oct 15, 2021 25.78 25.98 25.74 25.88 1,997 +0.29(+1.14%)
Oct 14, 2021 25.61 25.67 25.53 25.59 5,209 +0.09(+0.35%)
Oct 13, 2021 25.47 25.51 25.47 25.50 1,382 +0.04(+0.16%)
Oct 12, 2021 25.57 25.59 25.46 25.46 4,139 -0.06(-0.22%)
Oct 11, 2021 25.64 25.65 25.50 25.52 3,266 +0.13(+0.50%)
Oct 08, 2021 25.42 25.42 25.31 25.39 4,000 +0.08(+0.32%)
Oct 07, 2021 25.05 25.41 25.05 25.31 11,059 +0.55(+2.24%)
Oct 06, 2021 24.64 24.80 24.40 24.75 14,647 -0.06(-0.23%)
Oct 05, 2021 24.91 25.00 24.77 24.81 5,884 +0.06(+0.23%)
Oct 04, 2021 24.80 24.94 24.76 24.75 11,188 +0.22(+0.91%)
Oct 01, 2021 24.50 24.63 24.46 24.53 17,887 +0.24(+0.99%)
Sep 30, 2021 24.01 24.37 24.01 24.29 5,868 +0.31(+1.31%)
Sep 29, 2021 24.01 24.01 23.93 23.98 1,944 -0.03(-0.14%)
Sep 28, 2021 23.61 24.01 23.61 24.01 5,588 +0.16(+0.65%)
Sep 27, 2021 23.68 23.85 23.68 23.85 3,171 +0.60(+2.59%)
Sep 24, 2021 23.18 23.34 23.18 23.25 3,400 -0.20(-0.87%)
Sep 23, 2021 23.48 23.48 23.39 23.45 3,404 +0.13(+0.55%)
Sep 22, 2021 23.20 23.33 23.20 23.33 588 +0.48(+2.12%)
Sep 21, 2021 23.06 23.15 22.82 22.84 66,069 -0.17(-0.76%)
Sep 20, 2021 23.26 23.26 22.90 23.02 4,267 -0.51(-2.18%)
Sep 17, 2021 23.68 23.68 23.45 23.53 54,616 -0.12(-0.49%)
Sep 16, 2021 23.57 23.71 23.48 23.64 8,091 +0.01(+0.06%)
Sep 15, 2021 23.51 23.70 23.50 23.63 4,418 +0.37(+1.61%)
Sep 14, 2021 23.37 23.37 23.36 23.26 870 -0.19(-0.81%)
Sep 13, 2021 23.55 23.60 23.44 23.45 2,439 -0.00(-0.01%)
Sep 10, 2021 23.69 23.69 23.32 23.45 6,892 -0.08(-0.35%)
Sep 09, 2021 23.36 23.55 23.36 23.53 5,269 +0.02(+0.07%)
Sep 08, 2021 23.52 23.52 23.45 23.51 8,348 -0.18(-0.74%)
Sep 07, 2021 23.96 23.96 23.69 23.69 671 -0.14(-0.57%)
Sep 03, 2021 24.10 24.10 23.83 23.83 775 -0.26(-1.09%)
Sep 02, 2021 24.15 24.15 24.06 24.09 1,956 +0.03(+0.14%)
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.