Global X MSCI Colombia ETF (NY: GXG )

28.72 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 8.960 9.120 8.830 9.100 162,094 +0.15(+1.68%)
Mar 30, 2016 8.850 8.990 8.750 8.950 176,413 +0.23(+2.64%)
Mar 29, 2016 8.780 8.780 8.601 8.720 36,368 -0.13(-1.47%)
Mar 28, 2016 8.700 8.860 8.670 8.850 44,277 +0.22(+2.55%)
Mar 24, 2016 8.630 8.630 8.630 8.630 133,400 -0.09(-1.03%)
Mar 23, 2016 8.820 8.820 8.620 8.720 712,124 -0.12(-1.36%)
Mar 22, 2016 8.620 8.850 8.620 8.840 104,509 +0.13(+1.49%)
Mar 21, 2016 8.630 8.710 8.560 8.710 144,344 +0.08(+0.93%)
Mar 18, 2016 8.690 8.790 8.560 8.630 173,180 -0.04(-0.46%)
Mar 17, 2016 8.560 8.710 8.520 8.670 621,705 +0.23(+2.73%)
Mar 16, 2016 8.390 8.460 8.310 8.440 526,335 +0.03(+0.36%)
Mar 15, 2016 8.400 8.450 8.320 8.410 271,153 -0.11(-1.29%)
Mar 14, 2016 8.490 8.560 8.350 8.520 177,204 -0.10(-1.16%)
Mar 11, 2016 8.530 8.648 8.500 8.620 198,801 +0.27(+3.23%)
Mar 10, 2016 8.470 8.470 8.220 8.350 414,499 -0.13(-1.53%)
Mar 09, 2016 8.380 8.570 8.380 8.480 61,366 +0.09(+1.07%)
Mar 08, 2016 8.710 8.710 8.360 8.390 332,913 -0.39(-4.44%)
Mar 07, 2016 8.540 8.789 8.460 8.780 334,348 +0.23(+2.69%)
Mar 04, 2016 8.520 8.560 8.480 8.550 227,298 +0.11(+1.30%)
Mar 03, 2016 8.380 8.490 8.380 8.440 183,146 +0.02(+0.24%)
Mar 02, 2016 8.150 8.440 8.150 8.420 75,823 +0.20(+2.43%)
Mar 01, 2016 8.000 8.260 8.000 8.220 96,138 +0.25(+3.14%)
Feb 29, 2016 7.830 8.010 7.830 7.970 102,670 +0.18(+2.31%)
Feb 26, 2016 7.930 7.950 7.790 7.790 203,960 -0.01(-0.13%)
Feb 25, 2016 7.680 7.830 7.680 7.800 149,256 +0.18(+2.36%)
Feb 24, 2016 7.590 7.630 7.510 7.620 120,381 +0.00(+0.00%)
Feb 23, 2016 7.690 7.690 7.610 7.620 129,028 -0.11(-1.42%)
Feb 22, 2016 7.730 7.770 7.648 7.730 82,875 +0.16(+2.11%)
Feb 19, 2016 7.590 7.610 7.491 7.570 45,825 -0.07(-0.92%)
Feb 18, 2016 7.590 7.740 7.590 7.640 129,178 +0.09(+1.19%)
Feb 17, 2016 7.300 7.561 7.270 7.550 45,288 +0.25(+3.42%)
Feb 16, 2016 7.410 7.410 7.250 7.300 235,220 -0.07(-0.95%)
Feb 12, 2016 7.180 7.370 7.370 7.370 44,600 +0.23(+3.22%)
Feb 11, 2016 7.150 7.150 7.051 7.140 105,941 -0.14(-1.92%)
Feb 10, 2016 7.260 7.310 7.140 7.280 29,032 +0.06(+0.83%)
Feb 09, 2016 7.190 7.250 7.155 7.220 51,171 -0.10(-1.37%)
Feb 08, 2016 7.300 7.320 7.190 7.320 90,431 -0.04(-0.54%)
Feb 05, 2016 7.360 7.380 7.240 7.360 129,789 +0.01(+0.14%)
Feb 04, 2016 7.350 7.450 7.320 7.350 285,079 +0.14(+1.94%)
Feb 03, 2016 7.120 7.250 6.970 7.210 140,888 +0.19(+2.71%)
Feb 02, 2016 7.190 7.210 7.010 7.020 108,076 -0.25(-3.44%)
Feb 01, 2016 7.300 7.300 7.200 7.270 146,465 -0.14(-1.89%)
Jan 29, 2016 7.320 7.430 7.300 7.410 411,236 +0.11(+1.51%)
Jan 28, 2016 7.290 7.310 7.204 7.300 192,828 +0.30(+4.29%)
Jan 27, 2016 7.060 7.100 6.930 7.000 37,293 -0.02(-0.28%)
Jan 26, 2016 6.890 7.025 6.880 7.020 30,959 +0.19(+2.78%)
Jan 25, 2016 7.010 7.060 6.830 6.830 319,396 -0.30(-4.21%)
Jan 22, 2016 7.110 7.200 7.090 7.130 171,747 +0.22(+3.18%)
Jan 21, 2016 6.660 6.940 6.660 6.910 59,294 +0.21(+3.13%)
Jan 20, 2016 6.660 6.740 6.530 6.700 187,920 -0.08(-1.18%)
Jan 19, 2016 6.880 6.930 6.745 6.780 168,653 -0.06(-0.88%)
Jan 15, 2016 6.900 6.840 6.840 6.840 143,600 -0.28(-3.93%)
Jan 14, 2016 6.970 7.120 6.930 7.120 150,126 +0.14(+2.01%)
Jan 13, 2016 6.940 7.097 6.940 6.980 110,843 +0.17(+2.50%)
Jan 12, 2016 6.970 7.170 6.770 6.810 87,168 -0.11(-1.59%)
Jan 11, 2016 7.030 7.040 6.890 6.920 72,675 -0.08(-1.14%)
Jan 08, 2016 7.070 7.120 6.980 7.000 130,310 -0.01(-0.14%)
Jan 07, 2016 7.070 7.110 7.010 7.010 82,733 -0.15(-2.09%)
Jan 06, 2016 7.280 7.300 7.130 7.160 90,011 -0.23(-3.11%)
Jan 05, 2016 7.350 7.420 7.330 7.390 50,944 +0.06(+0.82%)
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.