Global X MSCI Colombia ETF (NY: GXG )

29.46 USD +0.35 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 28.61 28.90 28.61 28.89 2,926 +0.39(+1.38%)
Mar 30, 2021 28.70 28.70 28.40 28.50 1,036 -0.20(-0.69%)
Mar 29, 2021 28.48 28.70 28.48 28.70 253 +0.09(+0.31%)
Mar 26, 2021 28.90 28.95 28.61 28.61 1,100 +0.02(+0.06%)
Mar 25, 2021 28.65 28.65 28.37 28.59 1,991 -0.03(-0.09%)
Mar 24, 2021 28.71 29.00 28.40 28.62 44,654 -0.42(-1.45%)
Mar 23, 2021 29.36 29.36 29.00 29.04 4,714 -0.64(-2.16%)
Mar 22, 2021 29.88 29.88 29.53 29.68 4,052 -0.05(-0.15%)
Mar 19, 2021 29.77 29.80 29.66 29.73 2,700 -0.19(-0.63%)
Mar 18, 2021 29.98 30.07 29.62 29.92 5,613 -0.03(-0.09%)
Mar 17, 2021 29.95 29.95 29.95 29.95 396 -0.30(-0.99%)
Mar 16, 2021 30.05 30.24 30.05 30.24 243 +0.10(+0.34%)
Mar 15, 2021 30.00 30.38 30.00 30.14 4,131 +0.12(+0.40%)
Mar 12, 2021 29.96 30.07 29.96 30.02 600 -0.06(-0.19%)
Mar 11, 2021 30.32 30.32 30.06 30.08 6,453 +0.13(+0.43%)
Mar 10, 2021 29.93 29.95 29.62 29.95 8,839 +0.21(+0.71%)
Mar 09, 2021 29.93 30.00 29.35 29.74 43,811 +0.21(+0.70%)
Mar 08, 2021 29.22 29.73 29.22 29.53 18,803 +0.22(+0.77%)
Mar 05, 2021 29.18 29.31 28.86 29.31 7,600 +0.43(+1.49%)
Mar 04, 2021 29.24 29.28 28.85 28.88 2,542 -0.21(-0.74%)
Mar 03, 2021 29.09 29.20 29.09 29.09 1,140 -0.13(-0.44%)
Mar 02, 2021 29.26 29.43 29.05 29.23 2,048 -0.04(-0.12%)
Mar 01, 2021 29.32 29.48 29.26 29.26 4,177 +0.61(+2.13%)
Feb 26, 2021 29.32 29.32 28.50 28.65 9,300 -0.74(-2.52%)
Feb 25, 2021 30.50 30.50 29.39 29.39 6,615 -0.61(-2.03%)
Feb 24, 2021 29.40 30.00 29.40 30.00 2,224 +0.60(+2.04%)
Feb 23, 2021 29.78 29.85 29.40 29.40 3,125 -0.10(-0.34%)
Feb 22, 2021 29.49 29.88 29.31 29.50 8,328 -0.25(-0.85%)
Feb 19, 2021 29.91 30.01 29.65 29.75 3,100 -0.33(-1.10%)
Feb 18, 2021 30.24 30.39 29.96 30.09 6,644 -0.22(-0.72%)
Feb 17, 2021 30.00 30.30 29.98 30.30 1,347 +0.18(+0.61%)
Feb 16, 2021 30.49 30.49 29.89 30.12 2,354 -0.14(-0.48%)
Feb 12, 2021 29.92 30.43 29.92 30.26 3,900 -0.03(-0.08%)
Feb 11, 2021 30.26 30.36 30.22 30.29 3,039 +0.03(+0.08%)
Feb 10, 2021 30.22 30.70 30.22 30.26 10,672 +0.14(+0.45%)
Feb 09, 2021 30.07 30.17 29.38 30.13 3,006 +0.05(+0.17%)
Feb 08, 2021 30.31 30.77 29.90 30.08 4,179 +0.10(+0.32%)
Feb 05, 2021 30.26 30.26 29.73 29.98 8,200 -0.29(-0.96%)
Feb 04, 2021 30.18 30.43 29.28 30.27 8,766 +0.29(+0.97%)
Feb 03, 2021 30.03 30.12 29.91 29.98 15,129 -0.18(-0.60%)
Feb 02, 2021 29.79 30.40 29.74 30.16 19,721 +0.72(+2.45%)
Feb 01, 2021 29.68 29.75 29.23 29.44 17,920 -0.10(-0.34%)
Jan 29, 2021 29.57 29.75 29.50 29.54 11,600 -0.06(-0.20%)
Jan 28, 2021 29.23 29.75 29.23 29.60 7,114 +0.27(+0.92%)
Jan 27, 2021 29.77 29.77 29.25 29.33 52,454 -0.68(-2.28%)
Jan 26, 2021 30.21 30.21 30.00 30.01 4,923 -0.33(-1.07%)
Jan 25, 2021 30.99 30.99 30.10 30.34 8,822 -0.33(-1.08%)
Jan 22, 2021 31.94 31.94 30.67 30.67 27,700 -1.64(-5.08%)
Jan 21, 2021 32.49 32.85 32.31 32.31 949 -0.51(-1.54%)
Jan 20, 2021 32.66 32.82 32.49 32.82 4,680 +0.29(+0.89%)
Jan 19, 2021 32.75 32.88 32.26 32.53 3,835 -0.14(-0.41%)
Jan 15, 2021 32.37 32.74 32.33 32.66 5,300 -0.23(-0.68%)
Jan 14, 2021 32.51 32.91 32.32 32.89 9,464 +0.38(+1.17%)
Jan 13, 2021 33.05 33.05 32.32 32.51 8,781 -0.28(-0.85%)
Jan 12, 2021 32.08 33.10 32.08 32.79 30,003 +0.64(+1.99%)
Jan 11, 2021 32.50 32.50 32.07 32.15 33,635 -0.37(-1.14%)
Jan 08, 2021 32.94 32.94 32.35 32.52 8,100 -0.09(-0.28%)
Jan 07, 2021 32.88 33.05 32.21 32.61 21,150 +0.06(+0.18%)
Jan 06, 2021 31.99 33.09 31.82 32.55 43,893 +0.46(+1.43%)
Jan 05, 2021 31.74 32.11 31.50 32.09 6,183 +0.13(+0.41%)
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.