Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.23 +0.16 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 55.18 55.59 55.01 55.23 20,316 -0.27(-0.49%)
Jun 27, 2014 55.56 55.70 55.34 55.51 20,271 +0.00(+0.00%)
Jun 26, 2014 55.84 55.84 55.37 55.51 4,595 -0.22(-0.39%)
Jun 25, 2014 55.78 56.03 55.62 55.73 16,401 +0.11(+0.20%)
Jun 24, 2014 56.24 56.24 55.56 55.62 15,399 -0.49(-0.88%)
Jun 23, 2014 55.89 56.11 55.89 56.11 22,587 +0.00(+0.00%)
Jun 20, 2014 55.94 56.25 55.75 56.11 71,938 +0.41(+0.74%)
Jun 19, 2014 55.92 56.05 55.64 55.70 26,774 -0.08(-0.15%)
Jun 18, 2014 54.99 55.84 54.99 55.78 115,676 +0.71(+1.29%)
Jun 17, 2014 55.34 55.37 54.85 55.07 12,707 -0.74(-1.33%)
Jun 16, 2014 55.73 55.94 55.51 55.81 32,354 +0.05(+0.10%)
Jun 13, 2014 55.89 55.93 55.59 55.75 8,303 +0.08(+0.15%)
Jun 12, 2014 55.81 55.97 55.45 55.67 76,733 +0.08(+0.15%)
Jun 11, 2014 55.37 55.64 55.07 55.59 96,978 +0.49(+0.90%)
Jun 10, 2014 54.19 55.23 54.19 55.09 34,215 +0.93(+1.72%)
Jun 06, 2014 54.08 54.27 54.08 54.16 13,695 +0.44(+0.82%)
Jun 05, 2014 53.56 53.75 53.56 53.72 13,514 +0.41(+0.77%)
Jun 04, 2014 53.48 53.48 53.09 53.31 40,501 -0.22(-0.41%)
Jun 03, 2014 52.98 53.56 52.98 53.53 21,707 +0.38(+0.72%)
Jun 02, 2014 52.79 53.31 52.79 53.15 75,012 +0.36(+0.67%)
May 30, 2014 52.77 52.98 52.71 52.79 44,864 +0.00(+0.00%)
May 29, 2014 52.90 52.90 52.60 52.79 13,312 +0.25(+0.47%)
May 28, 2014 52.49 52.79 52.44 52.55 31,084 -0.16(-0.31%)
May 27, 2014 52.96 52.96 52.49 52.71 13,700 -0.30(-0.57%)
May 23, 2014 53.15 53.01 53.01 53.01 44,399 -0.02(-0.03%)
May 22, 2014 52.82 53.15 52.82 53.03 22,751 +0.35(+0.66%)
May 21, 2014 52.44 52.74 52.38 52.68 3,848 +0.60(+1.16%)
May 20, 2014 52.85 52.85 52.08 52.08 12,396 -0.74(-1.40%)
May 19, 2014 52.77 53.12 52.77 52.82 10,846 +0.27(+0.52%)
May 16, 2014 52.71 52.74 52.38 52.55 8,687 +0.06(+0.10%)
May 15, 2014 52.90 52.90 52.24 52.49 23,188 -0.63(-1.19%)
May 14, 2014 53.04 53.34 52.98 53.12 19,661 -0.03(-0.05%)
May 13, 2014 53.48 53.48 53.04 53.15 20,364 -0.33(-0.62%)
May 12, 2014 53.29 53.53 52.98 53.48 100,816 +0.36(+0.67%)
May 09, 2014 53.48 53.53 53.12 53.12 92,992 -0.34(-0.64%)
May 08, 2014 52.90 53.64 52.82 53.46 43,962 +0.78(+1.48%)
May 07, 2014 52.13 52.74 52.11 52.68 135,124 +0.52(+1.00%)
May 06, 2014 51.67 52.22 51.67 52.16 23,439 +0.25(+0.48%)
May 05, 2014 51.89 52.46 51.78 51.92 72,049 -0.36(-0.68%)
May 02, 2014 52.24 52.38 52.11 52.27 29,195 -0.08(-0.16%)
May 01, 2014 52.33 52.60 52.24 52.35 27,598 +0.22(+0.42%)
Apr 30, 2014 52.27 52.27 51.64 52.13 140,241 +0.11(+0.21%)
Apr 29, 2014 51.61 52.16 51.28 52.02 40,204 +0.33(+0.64%)
Apr 28, 2014 51.42 51.83 51.42 51.70 27,645 +0.25(+0.48%)
Apr 25, 2014 51.23 51.59 50.98 51.45 63,790 -0.05(-0.11%)
Apr 24, 2014 51.72 51.85 51.29 51.50 60,429 -0.38(-0.74%)
Apr 23, 2014 51.97 52.02 51.67 51.89 28,728 -0.25(-0.47%)
Apr 22, 2014 52.55 52.55 51.92 52.13 15,394 -0.30(-0.58%)
Apr 21, 2014 52.66 52.76 52.30 52.44 16,878 -0.05(-0.10%)
Apr 17, 2014 51.89 52.49 52.49 52.49 46,661 +0.71(+1.38%)
Apr 16, 2014 51.89 51.89 51.46 51.78 117,413 +0.25(+0.48%)
Apr 15, 2014 52.13 52.16 51.26 51.53 116,945 -0.82(-1.57%)
Apr 14, 2014 52.11 52.49 52.11 52.35 50,725 +0.25(+0.47%)
Apr 11, 2014 52.30 52.38 51.86 52.11 23,039 -0.08(-0.16%)
Apr 10, 2014 51.81 52.44 51.81 52.19 19,772 +0.27(+0.53%)
Apr 09, 2014 52.13 52.19 51.48 51.92 50,278 -0.25(-0.47%)
Apr 08, 2014 52.19 52.74 52.11 52.16 25,175 +0.05(+0.11%)
Apr 07, 2014 52.44 52.44 51.86 52.11 62,085 -0.22(-0.42%)
Apr 04, 2014 52.33 52.98 51.94 52.33 44,522 +0.44(+0.85%)
Apr 03, 2014 52.46 52.46 51.72 51.89 166,214 -0.30(-0.58%)
Apr 02, 2014 51.92 52.19 51.67 52.19 31,601 +0.52(+1.01%)
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.