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 29, 2018 31.24 31.27 30.79 31.15 14,667 +0.30(+0.96%)
Jun 28, 2018 30.59 30.88 30.50 30.85 24,226 +0.12(+0.39%)
Jun 27, 2018 30.65 31.03 30.62 30.73 65,755 -0.12(-0.38%)
Jun 26, 2018 30.59 30.88 30.38 30.85 18,887 +0.27(+0.87%)
Jun 25, 2018 30.68 30.71 30.44 30.59 33,679 -0.12(-0.39%)
Jun 22, 2018 30.65 30.85 30.62 30.71 29,323 +0.24(+0.78%)
Jun 21, 2018 30.68 30.68 30.26 30.47 59,583 -0.15(-0.49%)
Jun 20, 2018 31.33 31.45 30.47 30.62 218,879 -0.27(-0.87%)
Jun 19, 2018 31.09 31.37 30.82 30.88 38,314 -0.71(-2.26%)
Jun 18, 2018 31.21 31.60 31.21 31.60 66,663 +0.21(+0.66%)
Jun 15, 2018 31.74 31.27 31.39 40,935 -0.36(-1.12%)
Jun 14, 2018 32.07 32.07 31.68 31.74 21,319 -0.21(-0.65%)
Jun 13, 2018 31.95 32.04 31.80 31.95 12,359 +0.21(+0.65%)
Jun 12, 2018 31.83 32.01 31.45 31.74 48,052 +0.12(+0.38%)
Jun 11, 2018 31.66 31.86 31.54 31.63 45,235 -0.24(-0.75%)
Jun 08, 2018 31.80 32.04 31.74 31.86 31,638 -0.15(-0.46%)
Jun 07, 2018 32.13 32.34 31.89 32.01 69,919 -0.33(-1.01%)
Jun 06, 2018 32.28 32.34 45,571 -0.09(-0.27%)
Jun 05, 2018 31.76 32.52 31.76 32.43 189,254 -0.03(-0.09%)
Jun 04, 2018 32.61 32.61 32.25 32.46 51,763 +0.15(+0.46%)
Jun 01, 2018 31.45 32.32 31.45 32.31 76,748 +0.74(+2.35%)
May 31, 2018 31.68 31.77 31.36 31.57 101,262 +0.00(+0.00%)
May 30, 2018 30.85 31.71 30.85 31.57 38,376 +0.56(+1.82%)
May 29, 2018 30.82 31.27 30.73 31.00 46,212 +0.00(+0.00%)
May 25, 2018 31.00 31.00 31.00 0 -0.33(-1.04%)
May 24, 2018 30.94 31.33 30.73 31.33 25,051 +0.33(+1.05%)
May 23, 2018 31.03 31.21 30.94 31.00 45,170 -0.27(-0.85%)
May 22, 2018 30.97 31.39 30.82 31.27 50,430 +0.45(+1.45%)
May 21, 2018 30.76 30.94 30.26 30.82 43,282 +0.27(+0.87%)
May 18, 2018 30.44 30.73 30.35 30.56 77,575 -0.24(-0.77%)
May 17, 2018 31.39 31.54 30.65 30.79 32,743 -0.77(-2.45%)
May 16, 2018 32.07 32.16 31.51 31.57 26,994 -0.42(-1.30%)
May 15, 2018 31.95 32.16 31.72 31.98 40,889 -0.45(-1.37%)
May 14, 2018 32.25 32.56 32.22 32.43 19,902 +0.21(+0.65%)
May 11, 2018 32.55 33.05 32.19 32.22 26,822 -0.15(-0.46%)
May 10, 2018 32.04 32.64 32.04 32.37 129,062 +0.59(+1.87%)
May 09, 2018 31.89 31.89 31.24 31.77 72,443 +0.24(+0.75%)
May 08, 2018 31.86 31.86 31.30 31.54 46,434 -0.45(-1.39%)
May 07, 2018 32.25 32.34 31.92 31.98 26,364 -0.09(-0.28%)
May 04, 2018 31.66 32.43 31.66 32.07 49,393 +0.18(+0.56%)
May 03, 2018 31.95 32.40 31.74 31.89 36,850 -0.36(-1.10%)
May 02, 2018 32.25 32.38 31.95 32.25 42,684 -0.12(-0.37%)
May 01, 2018 32.31 32.61 31.62 32.37 90,629 -0.09(-0.27%)
Apr 30, 2018 32.81 32.87 32.43 32.46 23,372 -0.21(-0.64%)
Apr 27, 2018 32.55 32.84 32.55 32.66 34,565 +0.24(+0.73%)
Apr 26, 2018 32.64 32.65 32.28 32.43 20,818 +0.12(+0.37%)
Apr 25, 2018 32.66 32.66 31.98 32.31 186,765 -0.65(-1.98%)
Apr 24, 2018 33.14 33.47 32.90 32.96 30,618 +0.00(+0.00%)
Apr 23, 2018 33.08 33.17 32.66 32.96 29,071 -0.50(-1.51%)
Apr 20, 2018 33.73 33.73 33.44 33.47 43,383 -0.33(-0.97%)
Apr 19, 2018 34.00 34.15 33.70 33.79 27,276 -0.27(-0.78%)
Apr 18, 2018 33.67 34.18 33.67 34.06 44,966 +0.48(+1.41%)
Apr 17, 2018 33.32 33.82 33.29 33.59 140,398 +0.15(+0.44%)
Apr 16, 2018 33.62 33.67 33.17 33.44 237,788 -0.18(-0.53%)
Apr 13, 2018 33.88 33.88 33.45 33.62 63,300 -0.21(-0.61%)
Apr 12, 2018 33.82 34.00 33.44 33.82 69,145 +0.06(+0.18%)
Apr 11, 2018 32.78 33.82 32.66 33.76 63,020 +0.98(+2.99%)
Apr 10, 2018 32.55 32.90 32.22 32.78 55,437 +0.39(+1.19%)
Apr 09, 2018 32.22 32.52 31.71 32.40 59,005 +0.48(+1.49%)
Apr 06, 2018 31.77 32.19 31.74 31.92 22,556 -0.06(-0.19%)
Apr 05, 2018 31.86 32.19 31.68 31.98 42,655 +0.24(+0.75%)
Apr 04, 2018 30.97 31.86 30.73 31.74 43,887 +0.21(+0.66%)
Apr 03, 2018 31.15 31.63 31.09 31.54 12,975 +0.56(+1.82%)
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.