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 (%)
Jan 29, 2021 23.86 24.01 23.81 23.84 14,373 -0.05(-0.20%)
Jan 28, 2021 23.59 24.01 23.59 23.89 8,814 +0.22(+0.92%)
Jan 27, 2021 24.03 24.03 23.61 23.67 64,994 -0.55(-2.28%)
Jan 26, 2021 24.38 24.38 24.21 24.22 6,099 -0.26(-1.07%)
Jan 25, 2021 25.01 25.01 24.29 24.49 10,931 -0.27(-1.08%)
Jan 22, 2021 25.78 25.78 24.75 24.75 34,322 -1.33(-5.09%)
Jan 21, 2021 26.22 26.51 26.08 26.08 1,175 -0.41(-1.54%)
Jan 20, 2021 26.36 26.49 26.22 26.49 5,798 +0.23(+0.89%)
Jan 19, 2021 26.43 26.54 26.04 26.25 4,751 -0.11(-0.41%)
Jan 15, 2021 26.12 26.43 26.09 26.36 6,567 -0.18(-0.68%)
Jan 14, 2021 26.24 26.56 26.08 26.54 11,726 +0.31(+1.17%)
Jan 13, 2021 26.67 26.67 26.08 26.24 10,880 -0.22(-0.85%)
Jan 12, 2021 25.89 26.71 25.89 26.46 37,176 +0.52(+1.99%)
Jan 11, 2021 26.23 26.23 25.88 25.95 41,676 -0.30(-1.14%)
Jan 08, 2021 26.58 26.58 26.11 26.25 10,036 -0.07(-0.28%)
Jan 07, 2021 26.54 26.67 26.00 26.32 26,206 +0.05(+0.18%)
Jan 06, 2021 25.82 26.71 25.68 26.27 54,386 +0.37(+1.43%)
Jan 05, 2021 25.62 25.92 25.42 25.90 7,661 +0.10(+0.41%)
Jan 04, 2021 26.54 26.54 25.52 25.79 16,374 -0.35(-1.33%)
Dec 31, 2020 26.14 26.14 26.14 4,910 -0.20(-0.75%)
Dec 30, 2020 26.33 26.37 26.17 26.34 4,910 +0.45(+1.75%)
Dec 29, 2020 25.58 25.96 25.58 25.89 2,864 +0.41(+1.62%)
Dec 28, 2020 25.33 25.51 25.32 25.47 9,875 +0.11(+0.44%)
Dec 24, 2020 25.44 25.50 25.20 25.36 3,406 +0.21(+0.85%)
Dec 23, 2020 25.25 25.64 25.05 25.15 6,237 +0.02(+0.09%)
Dec 22, 2020 25.05 25.36 24.93 25.13 16,403 -0.08(-0.31%)
Dec 21, 2020 25.76 25.76 25.01 25.20 28,982 -1.23(-4.66%)
Dec 18, 2020 26.05 26.46 25.77 26.44 14,383 +0.16(+0.62%)
Dec 17, 2020 25.81 26.28 25.81 26.27 22,691 +0.47(+1.84%)
Dec 16, 2020 25.88 25.96 25.51 25.80 50,226 -0.03(-0.12%)
Dec 15, 2020 25.51 26.08 25.40 25.83 7,267 +0.57(+2.26%)
Dec 14, 2020 25.27 25.89 24.85 25.26 10,998 +0.53(+2.15%)
Dec 11, 2020 24.93 25.08 24.36 24.73 12,869 -0.17(-0.68%)
Dec 10, 2020 24.52 25.32 24.52 24.90 8,788 +0.52(+2.15%)
Dec 09, 2020 24.28 24.57 24.28 24.37 34,564 +0.15(+0.62%)
Dec 08, 2020 24.17 24.29 24.17 24.22 4,759 -0.07(-0.29%)
Dec 07, 2020 23.65 24.45 23.48 24.29 17,721 +0.38(+1.58%)
Dec 04, 2020 23.30 23.92 22.97 23.91 13,878 +0.72(+3.11%)
Dec 03, 2020 22.95 23.36 22.92 23.19 11,088 +0.31(+1.36%)
Dec 02, 2020 22.33 22.88 22.17 22.88 15,653 +0.42(+1.87%)
Dec 01, 2020 22.22 22.67 22.22 22.46 43,098 +0.64(+2.94%)
Nov 30, 2020 21.86 22.02 21.54 21.82 10,820 -0.21(-0.97%)
Nov 27, 2020 21.99 22.17 21.88 22.03 3,280 +0.02(+0.11%)
Nov 25, 2020 21.83 22.19 21.57 22.01 14,004 +0.01(+0.07%)
Nov 24, 2020 22.07 22.07 21.60 21.99 16,732 +0.50(+2.32%)
Nov 23, 2020 21.48 21.50 21.06 21.50 8,055 +0.33(+1.58%)
Nov 20, 2020 21.25 21.30 21.05 21.16 883 +0.17(+0.79%)
Nov 19, 2020 20.81 21.11 20.81 21.00 3,907 +0.09(+0.42%)
Nov 18, 2020 20.91 21.34 20.81 20.91 21,086 +0.00(+0.02%)
Nov 17, 2020 21.00 21.32 20.85 20.90 5,352 -0.23(-1.11%)
Nov 16, 2020 20.81 21.14 20.81 21.14 6,824 +0.54(+2.62%)
Nov 13, 2020 20.66 20.82 20.31 20.60 26,621 -0.19(-0.91%)
Nov 12, 2020 21.04 21.04 20.39 20.79 87,590 -0.08(-0.38%)
Nov 11, 2020 20.82 21.00 20.82 20.87 1,997 -0.03(-0.13%)
Nov 10, 2020 20.54 20.90 20.50 20.90 25,808 +0.23(+1.09%)
Nov 09, 2020 20.07 20.73 20.07 20.67 12,231 +1.11(+5.67%)
Nov 06, 2020 19.28 19.57 19.25 19.56 5,677 +0.30(+1.55%)
Nov 05, 2020 19.18 19.42 19.18 19.26 7,871 +0.15(+0.77%)
Nov 04, 2020 18.98 19.33 18.85 19.12 33,579 +0.27(+1.43%)
Nov 03, 2020 18.81 18.94 18.74 18.85 3,128 +0.20(+1.06%)
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.