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, 2015 29.84 29.84 29.41 29.67 93,867 -0.23(-0.76%)
Mar 30, 2015 30.18 30.18 29.78 29.89 35,226 +0.00(+0.00%)
Mar 27, 2015 30.12 30.12 29.84 29.89 13,517 -0.23(-0.75%)
Mar 26, 2015 30.18 30.21 29.98 30.12 24,204 -0.14(-0.47%)
Mar 25, 2015 30.57 30.63 30.26 30.26 19,412 -0.14(-0.47%)
Mar 24, 2015 30.26 30.52 30.26 30.40 83,686 +0.34(+1.13%)
Mar 23, 2015 30.32 30.32 30.04 30.06 20,867 -0.03(-0.09%)
Mar 20, 2015 29.61 30.18 29.61 30.09 38,134 +0.74(+2.51%)
Mar 19, 2015 29.70 29.87 29.31 29.36 29,685 -0.23(-0.76%)
Mar 18, 2015 28.79 29.58 28.71 29.58 41,677 +0.76(+2.65%)
Mar 17, 2015 28.23 28.82 28.23 28.82 15,244 +0.45(+1.60%)
Mar 16, 2015 28.73 28.73 28.25 28.37 15,490 -0.25(-0.89%)
Mar 13, 2015 28.54 28.68 28.31 28.62 17,241 -0.14(-0.49%)
Mar 12, 2015 28.73 28.82 28.56 28.76 12,572 +0.28(+0.99%)
Mar 11, 2015 28.42 28.59 28.25 28.48 32,672 +0.06(+0.20%)
Mar 10, 2015 28.73 28.82 28.34 28.42 53,960 -0.65(-2.24%)
Mar 09, 2015 29.98 29.98 29.02 29.07 46,264 -0.76(-2.56%)
Mar 06, 2015 30.69 30.69 29.75 29.84 100,470 -1.10(-3.56%)
Mar 05, 2015 30.88 31.29 30.86 30.94 26,950 -0.20(-0.64%)
Mar 04, 2015 30.71 31.14 30.46 31.14 73,447 +0.06(+0.18%)
Mar 03, 2015 31.48 31.53 30.86 31.08 52,853 -0.42(-1.35%)
Mar 02, 2015 32.30 32.44 31.51 31.51 58,427 -0.82(-2.54%)
Feb 27, 2015 32.30 32.52 32.30 32.33 26,259 +0.00(+0.00%)
Feb 26, 2015 32.58 32.58 32.24 32.33 21,929 -0.28(-0.87%)
Feb 25, 2015 32.58 32.67 32.30 32.61 8,931 +0.06(+0.17%)
Feb 24, 2015 32.50 32.67 32.35 32.55 15,235 +0.20(+0.61%)
Feb 23, 2015 32.72 32.72 32.27 32.35 16,455 -0.65(-1.97%)
Feb 20, 2015 33.29 33.40 32.81 33.01 28,007 -0.48(-1.44%)
Feb 19, 2015 33.60 33.68 33.23 33.49 14,199 -0.24(-0.72%)
Feb 18, 2015 34.08 34.16 33.71 33.73 13,281 -0.46(-1.36%)
Feb 17, 2015 34.16 34.25 33.91 34.19 28,684 -0.28(-0.82%)
Feb 13, 2015 33.74 34.48 34.48 34.48 28,427 +0.71(+2.09%)
Feb 12, 2015 33.54 34.14 33.54 33.77 38,073 +0.51(+1.53%)
Feb 11, 2015 34.22 34.22 33.20 33.26 41,961 -1.16(-3.37%)
Feb 10, 2015 35.32 35.35 34.36 34.42 27,732 -0.96(-2.72%)
Feb 09, 2015 35.47 35.72 35.30 35.38 63,318 -0.08(-0.24%)
Feb 06, 2015 35.72 36.06 35.28 35.47 31,262 -0.37(-1.03%)
Feb 05, 2015 35.35 35.95 35.35 35.83 38,744 +0.54(+1.52%)
Feb 04, 2015 35.75 35.75 35.18 35.30 126,412 -1.02(-2.80%)
Feb 03, 2015 35.07 36.34 35.07 36.31 14,520 +1.67(+4.82%)
Feb 02, 2015 34.08 34.65 34.02 34.65 10,153 +0.99(+2.94%)
Jan 30, 2015 33.51 33.85 33.37 33.66 24,316 -0.42(-1.24%)
Jan 29, 2015 34.65 34.67 33.85 34.08 18,046 -0.93(-2.67%)
Jan 28, 2015 35.24 35.35 34.87 35.01 21,713 -0.08(-0.24%)
Jan 27, 2015 34.76 35.15 34.67 35.10 9,038 +0.20(+0.57%)
Jan 26, 2015 34.73 34.90 34.53 34.90 12,369 +0.11(+0.33%)
Jan 23, 2015 34.62 34.87 34.42 34.79 27,863 -0.03(-0.08%)
Jan 22, 2015 34.14 34.82 34.08 34.82 41,615 +0.68(+1.99%)
Jan 21, 2015 33.60 34.00 33.60 34.14 40,792 +0.28(+0.84%)
Jan 20, 2015 33.71 33.88 33.54 33.85 71,572 +0.11(+0.34%)
Jan 16, 2015 33.32 33.77 33.32 33.74 8,028 +0.54(+1.62%)
Jan 15, 2015 33.74 33.94 33.15 33.20 35,421 -0.14(-0.42%)
Jan 14, 2015 33.20 33.34 32.67 33.34 27,591 -0.11(-0.34%)
Jan 13, 2015 33.91 34.02 33.40 33.46 63,929 -0.40(-1.17%)
Jan 12, 2015 34.14 34.14 33.56 33.85 34,640 -0.40(-1.16%)
Jan 09, 2015 34.50 34.50 33.88 34.25 16,502 +0.03(+0.08%)
Jan 08, 2015 34.39 34.56 34.11 34.22 27,299 +0.42(+1.26%)
Jan 07, 2015 33.51 34.14 33.34 33.80 57,952 +0.48(+1.44%)
Jan 06, 2015 33.68 33.68 32.98 33.32 58,652 -0.37(-1.09%)
Jan 05, 2015 35.41 35.55 33.51 33.68 132,488 -2.35(-6.51%)
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.