Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.17 +0.04 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 29.25 29.54 29.21 29.50 72,120 +0.33(+1.12%)
Mar 30, 2011 29.10 29.29 29.06 29.17 34,450 +0.21(+0.73%)
Mar 29, 2011 29.14 29.38 28.94 28.96 49,203 -0.36(-1.22%)
Mar 28, 2011 29.54 29.63 29.28 29.32 16,587 -0.27(-0.93%)
Mar 25, 2011 30.02 30.02 29.51 29.59 46,839 -0.27(-0.89%)
Mar 24, 2011 29.83 30.03 29.74 29.86 21,208 +0.05(+0.18%)
Mar 23, 2011 29.58 29.87 29.52 29.81 63,083 +0.05(+0.17%)
Mar 22, 2011 29.87 29.87 29.45 29.75 36,086 -0.05(-0.17%)
Mar 21, 2011 29.69 29.81 29.54 29.81 259,465 +0.15(+0.49%)
Mar 18, 2011 29.71 29.76 29.35 29.66 47,397 +0.46(+1.57%)
Mar 17, 2011 28.40 29.30 28.38 29.20 74,694 +1.60(+5.78%)
Mar 16, 2011 27.69 28.13 27.47 27.61 120,278 -0.25(-0.89%)
Mar 15, 2011 27.92 28.66 27.76 27.85 118,784 -0.81(-2.82%)
Mar 14, 2011 28.66 28.76 28.33 28.66 85,834 -0.43(-1.48%)
Mar 11, 2011 29.51 29.51 28.45 29.09 70,260 -0.51(-1.72%)
Mar 10, 2011 30.17 30.17 29.56 29.60 48,931 -0.64(-2.12%)
Mar 09, 2011 30.12 30.40 30.10 30.24 39,765 +0.12(+0.41%)
Mar 08, 2011 30.33 30.34 29.97 30.12 60,745 -0.30(-0.98%)
Mar 07, 2011 30.74 30.81 30.34 30.42 137,126 -0.07(-0.21%)
Mar 04, 2011 30.42 30.61 30.30 30.48 36,339 +0.24(+0.79%)
Mar 03, 2011 29.94 30.41 29.75 30.24 103,859 +0.55(+1.86%)
Mar 02, 2011 29.75 29.75 29.38 29.69 38,110 -0.06(-0.20%)
Mar 01, 2011 29.66 29.82 29.54 29.75 58,211 +0.21(+0.72%)
Feb 28, 2011 29.12 29.62 29.12 29.54 40,544 +0.40(+1.37%)
Feb 25, 2011 28.90 29.14 28.90 29.14 66,750 +0.20(+0.71%)
Feb 24, 2011 28.88 29.15 28.86 28.93 43,724 +0.09(+0.33%)
Feb 23, 2011 28.19 28.95 28.19 28.84 93,432 +0.76(+2.72%)
Feb 22, 2011 28.03 28.36 27.94 28.07 144,759 -0.08(-0.28%)
Feb 18, 2011 28.50 28.70 28.04 28.15 149,381 -0.44(-1.53%)
Feb 17, 2011 28.58 28.70 28.39 28.59 63,160 +0.18(+0.64%)
Feb 16, 2011 28.44 28.67 28.34 28.41 38,112 -0.18(-0.64%)
Feb 15, 2011 28.86 28.95 28.44 28.59 79,594 +0.00(+0.00%)
Feb 14, 2011 28.86 28.95 28.59 28.59 63,164 -0.18(-0.63%)
Feb 11, 2011 28.68 28.96 28.63 28.77 89,182 +0.25(+0.87%)
Feb 10, 2011 28.88 29.05 28.31 28.52 502,231 -0.69(-2.37%)
Feb 09, 2011 29.18 29.23 28.78 29.22 95,821 +0.43(+1.51%)
Feb 08, 2011 28.92 28.99 28.70 28.78 150,159 -0.12(-0.42%)
Feb 07, 2011 29.25 29.38 28.71 28.90 202,327 -0.33(-1.12%)
Feb 04, 2011 29.78 29.97 29.15 29.23 94,571 -0.55(-1.86%)
Feb 03, 2011 30.02 30.24 29.78 29.78 136,092 -0.43(-1.42%)
Feb 02, 2011 30.67 30.67 30.21 30.21 98,649 -0.33(-1.07%)
Feb 01, 2011 30.53 30.81 30.50 30.54 92,508 +0.05(+0.17%)
Jan 31, 2011 30.35 30.54 30.29 30.49 107,713 +0.23(+0.77%)
Jan 28, 2011 30.64 30.74 30.19 30.26 81,575 -0.35(-1.14%)
Jan 27, 2011 30.66 30.77 30.51 30.61 59,404 +0.01(+0.05%)
Jan 26, 2011 30.59 30.75 30.42 30.59 85,373 +0.01(+0.02%)
Jan 25, 2011 30.45 30.87 30.33 30.58 67,581 -0.23(-0.76%)
Jan 24, 2011 30.53 30.88 30.53 30.82 145,481 +0.04(+0.12%)
Jan 21, 2011 30.58 30.96 30.58 30.78 71,546 +0.35(+1.15%)
Jan 20, 2011 30.67 30.67 30.05 30.43 50,045 -0.15(-0.50%)
Jan 19, 2011 31.13 31.25 30.58 30.58 152,807 -0.34(-1.08%)
Jan 18, 2011 30.98 31.14 30.88 30.92 90,473 +0.00(+0.00%)
Jan 14, 2011 30.96 31.04 30.84 30.92 29,653 -0.09(-0.28%)
Jan 13, 2011 30.91 31.14 30.85 31.01 169,781 +0.15(+0.50%)
Jan 12, 2011 30.86 30.96 30.81 30.85 92,549 +0.43(+1.41%)
Jan 11, 2011 30.29 30.52 30.15 30.43 150,370 +0.59(+1.98%)
Jan 10, 2011 30.05 30.13 29.59 29.83 222,440 -0.23(-0.78%)
Jan 07, 2011 30.53 30.80 30.05 30.07 174,877 -0.39(-1.29%)
Jan 06, 2011 30.85 30.85 30.41 30.46 111,290 -0.29(-0.95%)
Jan 05, 2011 30.32 30.89 30.32 30.75 76,495 +0.23(+0.76%)
Jan 04, 2011 30.54 30.65 30.30 30.52 93,338 -0.06(-0.19%)
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.