Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 16.67 17.20 16.54 16.92 9,070 +0.25(+1.52%)
Mar 30, 2020 16.82 16.99 16.38 16.67 5,587 -0.22(-1.31%)
Mar 27, 2020 16.82 17.01 16.19 16.89 16,980 -0.60(-3.43%)
Mar 26, 2020 16.26 17.65 16.26 17.49 8,658 +2.02(+13.06%)
Mar 25, 2020 13.64 16.15 13.19 15.47 10,490 +1.96(+14.49%)
Mar 24, 2020 13.60 13.67 13.29 13.51 9,701 +0.82(+6.47%)
Mar 23, 2020 13.16 13.38 12.69 12.69 6,340 -0.85(-6.29%)
Mar 20, 2020 13.79 14.55 13.42 13.54 18,564 +0.16(+1.18%)
Mar 19, 2020 12.69 13.98 12.69 13.38 7,789 +0.35(+2.66%)
Mar 18, 2020 14.77 15.32 12.78 13.04 25,330 -2.37(-15.37%)
Mar 17, 2020 15.78 16.58 15.25 15.40 9,309 -0.35(-2.20%)
Mar 16, 2020 16.32 17.11 15.62 15.75 11,258 -2.53(-13.82%)
Mar 13, 2020 18.37 19.32 18.09 18.28 41,437 +0.69(+3.95%)
Mar 12, 2020 19.89 20.41 17.58 17.58 26,117 -3.19(-15.35%)
Mar 11, 2020 21.72 21.81 20.68 20.77 17,274 -1.33(-6.00%)
Mar 10, 2020 22.54 22.76 21.69 22.10 11,406 +0.16(+0.72%)
Mar 09, 2020 24.56 24.56 21.62 21.94 12,649 -3.63(-14.20%)
Mar 06, 2020 25.98 25.98 25.44 25.57 6,906 -0.98(-3.69%)
Mar 05, 2020 26.86 26.89 26.54 26.55 7,446 -0.66(-2.44%)
Mar 04, 2020 26.82 27.27 26.82 27.21 15,314 +0.35(+1.29%)
Mar 03, 2020 27.30 27.86 26.83 26.86 13,025 -0.28(-1.05%)
Mar 02, 2020 26.67 27.77 26.67 27.15 18,162 +0.57(+2.14%)
Feb 28, 2020 26.83 26.90 26.17 26.58 70,741 -0.95(-3.44%)
Feb 27, 2020 27.90 28.09 26.94 27.53 27,999 -0.63(-2.24%)
Feb 26, 2020 28.82 29.14 27.94 28.16 4,244 -0.47(-1.65%)
Feb 25, 2020 28.91 29.23 28.61 28.63 5,544 -0.13(-0.44%)
Feb 24, 2020 29.01 29.01 28.50 28.76 70,214 -1.17(-3.90%)
Feb 21, 2020 30.30 30.30 29.77 29.92 7,064 -0.47(-1.56%)
Feb 20, 2020 30.46 30.62 30.33 30.40 16,065 -0.06(-0.21%)
Feb 19, 2020 30.33 30.59 30.33 30.46 1,093 +0.13(+0.42%)
Feb 18, 2020 30.15 30.44 30.15 30.33 2,531 -0.09(-0.31%)
Feb 14, 2020 30.27 30.67 30.27 30.43 34,943 -0.25(-0.82%)
Feb 13, 2020 30.27 30.84 30.08 30.68 48,905 +0.44(+1.46%)
Feb 12, 2020 29.86 30.30 29.61 30.24 5,287 +0.35(+1.16%)
Feb 11, 2020 29.77 29.97 29.73 29.89 57,069 +0.16(+0.53%)
Feb 10, 2020 29.75 29.97 29.65 29.73 1,255 -0.22(-0.74%)
Feb 07, 2020 29.70 30.21 29.70 29.96 2,661 -0.38(-1.25%)
Feb 06, 2020 30.18 30.49 30.18 30.33 21,913 -0.16(-0.52%)
Feb 05, 2020 30.62 30.81 30.30 30.49 22,685 +0.32(+1.05%)
Feb 04, 2020 29.99 30.40 29.99 30.18 71,381 +0.50(+1.70%)
Feb 03, 2020 29.64 29.73 29.23 29.67 17,928 +0.03(+0.11%)
Jan 31, 2020 29.80 29.80 29.48 29.64 5,512 -0.13(-0.42%)
Jan 30, 2020 29.39 29.96 29.39 29.77 4,722 -0.13(-0.42%)
Jan 29, 2020 29.99 29.99 29.80 29.89 1,228 +0.00(+0.00%)
Jan 28, 2020 29.80 30.08 29.80 29.89 2,417 +0.00(+0.00%)
Jan 27, 2020 29.84 30.13 29.73 29.89 3,514 -0.47(-1.56%)
Jan 24, 2020 30.71 30.71 30.30 30.37 3,326 -0.51(-1.64%)
Jan 23, 2020 30.68 31.00 30.46 30.87 67,261 +0.22(+0.72%)
Jan 22, 2020 30.71 30.74 30.65 30.65 1,825 -0.06(-0.21%)
Jan 21, 2020 30.74 31.03 30.40 30.71 6,212 -0.28(-0.92%)
Jan 17, 2020 30.84 31.10 30.80 31.00 5,765 +0.00(+0.00%)
Jan 16, 2020 31.19 31.19 30.78 31.00 11,707 -0.19(-0.61%)
Jan 15, 2020 30.93 31.31 30.62 31.19 5,355 +0.16(+0.51%)
Jan 14, 2020 31.50 31.50 31.00 31.03 45,996 -0.50(-1.60%)
Jan 13, 2020 31.57 31.57 31.44 31.53 2,816 +0.03(+0.10%)
Jan 10, 2020 31.25 31.50 31.25 31.50 887 -0.06(-0.20%)
Jan 09, 2020 31.63 31.69 31.41 31.57 8,179 -0.06(-0.20%)
Jan 08, 2020 31.38 31.66 31.25 31.63 72,242 +0.13(+0.40%)
Jan 07, 2020 31.41 31.75 31.41 31.50 59,476 -0.19(-0.60%)
Jan 06, 2020 31.00 31.77 31.00 31.69 7,520 +0.44(+1.41%)
Jan 03, 2020 31.38 31.44 30.93 31.25 8,426 +0.00(+0.00%)
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.