Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.98 11.00 10.98 11.00 2,333 +0.05(+0.47%)
Mar 30, 2009 11.29 11.29 10.85 10.95 2,539 -0.70(-6.00%)
Mar 26, 2009 11.74 11.74 11.65 11.65 2,196 -0.10(-0.84%)
Mar 25, 2009 11.80 12.03 11.65 11.75 13,751 -0.05(-0.46%)
Mar 24, 2009 11.95 12.03 11.80 11.80 9,397 -0.07(-0.61%)
Mar 23, 2009 11.79 11.87 11.79 11.87 1,372 +0.07(+0.56%)
Mar 20, 2009 11.81 11.81 11.81 11.81 686 +0.06(+0.50%)
Mar 19, 2009 11.80 11.80 11.74 11.75 14,415 +0.26(+2.28%)
Mar 18, 2009 11.49 11.49 11.49 11.49 686 -0.01(-0.06%)
Mar 17, 2009 11.49 11.49 11.49 11.49 686 +0.25(+2.27%)
Mar 16, 2009 11.22 11.24 11.22 11.24 961 +0.26(+2.39%)
Mar 13, 2009 11.13 11.13 10.98 10.98 0 +0.28(+2.66%)
Mar 11, 2009 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
Mar 10, 2009 10.69 10.69 10.69 10.69 137 +0.25(+2.37%)
Mar 05, 2009 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Mar 04, 2009 10.45 10.45 10.45 10.45 137 +0.15(+1.49%)
Feb 26, 2009 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Feb 25, 2009 10.29 10.29 10.29 10.29 137 +0.33(+3.29%)
Feb 24, 2009 9.964 9.964 9.964 9.964 205 -0.23(-2.29%)
Feb 23, 2009 10.20 10.20 10.20 10.20 137 -0.07(-0.71%)
Feb 20, 2009 10.53 10.53 10.27 10.27 411 -0.52(-4.86%)
Feb 19, 2009 10.55 10.79 10.55 10.79 686 +0.09(+0.82%)
Feb 18, 2009 10.71 10.71 10.71 10.71 137 +0.02(+0.20%)
Feb 17, 2009 11.08 11.08 10.69 10.69 686 -0.42(-3.74%)
Feb 13, 2009 11.10 11.10 11.10 11.10 0 +0.17(+1.60%)
Feb 11, 2009 10.93 10.93 10.93 10.93 0 +0.00(+0.00%)
Feb 10, 2009 10.94 11.00 10.93 10.93 411 -0.33(-2.91%)
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.