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 28, 2013 54.90 55.14 54.80 55.09 27,287 +0.18(+0.34%)
Mar 27, 2013 54.64 55.14 54.40 54.90 44,795 +0.18(+0.34%)
Mar 26, 2013 54.35 54.82 54.22 54.72 17,923 +0.50(+0.92%)
Mar 25, 2013 54.51 54.64 54.06 54.22 51,443 -0.42(-0.77%)
Mar 22, 2013 54.51 54.85 54.51 54.64 23,569 +0.03(+0.05%)
Mar 21, 2013 54.51 54.85 54.46 54.61 59,454 -0.05(-0.10%)
Mar 20, 2013 54.98 55.03 54.61 54.67 52,342 -0.37(-0.67%)
Mar 19, 2013 55.61 55.61 54.88 55.03 66,215 -0.66(-1.18%)
Mar 18, 2013 56.09 56.19 55.48 55.69 26,738 -0.39(-0.70%)
Mar 15, 2013 56.32 56.32 55.93 56.09 46,887 -0.32(-0.56%)
Mar 14, 2013 56.69 56.69 56.23 56.40 17,300 +0.05(+0.09%)
Mar 13, 2013 56.51 56.74 56.27 56.35 14,613 -0.21(-0.37%)
Mar 12, 2013 56.82 56.85 56.43 56.56 84,193 -0.08(-0.14%)
Mar 11, 2013 56.56 56.72 56.30 56.64 51,944 +0.16(+0.28%)
Mar 08, 2013 56.40 56.64 56.24 56.48 37,677 +0.11(+0.19%)
Mar 07, 2013 56.69 56.76 56.35 56.38 10,874 -0.32(-0.56%)
Mar 06, 2013 56.80 57.06 56.56 56.69 46,657 -0.11(-0.19%)
Mar 05, 2013 56.98 57.14 56.69 56.80 29,500 -0.34(-0.60%)
Mar 04, 2013 57.22 57.35 57.01 57.14 27,375 -0.16(-0.28%)
Mar 01, 2013 57.43 57.43 57.14 57.30 69,073 -0.11(-0.18%)
Feb 28, 2013 57.69 57.69 57.30 57.40 53,611 -0.24(-0.41%)
Feb 27, 2013 57.17 57.69 57.17 57.64 56,771 +0.39(+0.69%)
Feb 26, 2013 57.32 57.51 57.09 57.24 54,494 -0.79(-1.36%)
Feb 22, 2013 57.96 58.19 57.93 58.03 26,608 +0.37(+0.64%)
Feb 21, 2013 57.93 57.96 57.32 57.67 136,025 -0.18(-0.32%)
Feb 20, 2013 58.32 58.35 57.82 57.85 59,341 -0.39(-0.68%)
Feb 19, 2013 58.53 58.59 58.25 58.25 89,912 -0.42(-0.72%)
Feb 15, 2013 58.90 59.09 58.60 58.67 105,568 -0.47(-0.80%)
Feb 14, 2013 59.14 59.19 58.98 59.14 31,749 -0.18(-0.31%)
Feb 13, 2013 58.75 59.32 58.72 59.32 31,492 +0.58(+0.99%)
Feb 12, 2013 58.35 58.90 58.27 58.75 9,745 +0.29(+0.50%)
Feb 11, 2013 58.75 58.75 58.31 58.46 21,214 -0.42(-0.72%)
Feb 08, 2013 58.22 58.96 58.22 58.88 37,511 +0.42(+0.72%)
Feb 07, 2013 58.90 58.90 58.22 58.46 43,789 -0.37(-0.63%)
Feb 06, 2013 59.40 59.40 58.80 58.82 48,638 -0.34(-0.58%)
Feb 04, 2013 59.06 59.25 58.96 59.17 103,881 -0.29(-0.49%)
Feb 01, 2013 58.77 59.56 58.72 59.46 47,788 +0.50(+0.85%)
Jan 31, 2013 59.40 59.56 58.90 58.96 40,122 -0.32(-0.53%)
Jan 30, 2013 59.35 59.43 59.06 59.27 36,517 +0.16(+0.27%)
Jan 29, 2013 58.72 59.22 58.72 59.11 152,071 +0.13(+0.22%)
Jan 28, 2013 58.96 59.25 58.80 58.98 83,047 -0.32(-0.53%)
Jan 25, 2013 59.19 59.43 59.03 59.30 33,124 +0.24(+0.40%)
Jan 24, 2013 58.72 59.14 58.72 59.06 34,442 +0.16(+0.27%)
Jan 23, 2013 58.96 59.09 58.76 58.90 72,519 +0.21(+0.36%)
Jan 22, 2013 58.38 58.80 58.32 58.69 52,368 -0.11(-0.18%)
Jan 18, 2013 58.85 58.90 58.43 58.80 16,202 +0.24(+0.40%)
Jan 17, 2013 58.43 58.88 58.43 58.56 15,904 +0.18(+0.32%)
Jan 16, 2013 58.40 58.43 58.01 58.38 61,171 -0.16(-0.27%)
Jan 15, 2013 58.67 58.67 58.30 58.53 90,825 -0.37(-0.63%)
Jan 14, 2013 59.30 59.88 58.72 58.90 109,814 -0.05(-0.09%)
Jan 11, 2013 59.19 59.19 58.38 58.96 85,554 -0.16(-0.27%)
Jan 10, 2013 59.30 59.56 58.82 59.11 49,826 +0.18(+0.31%)
Jan 09, 2013 58.75 58.93 58.56 58.93 25,799 +0.26(+0.45%)
Jan 08, 2013 58.88 59.01 58.51 58.67 48,010 -0.21(-0.36%)
Jan 07, 2013 58.80 59.19 58.59 58.88 50,834 +0.00(+0.00%)
Jan 04, 2013 59.25 59.25 58.51 58.88 56,687 -0.34(-0.58%)
Jan 03, 2013 58.53 59.27 58.25 59.22 86,030 +0.42(+0.72%)
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.