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 (%)
Jul 30, 2010 50.24 50.40 49.42 50.24 12,447 +0.54(+1.09%)
Jul 29, 2010 50.61 50.94 49.46 49.70 27,613 -0.91(-1.79%)
Jul 28, 2010 51.67 51.67 50.05 50.61 66,388 -0.34(-0.67%)
Jul 27, 2010 50.61 51.03 50.51 50.95 51,536 +0.80(+1.60%)
Jul 26, 2010 50.41 50.41 49.63 50.15 39,708 +0.59(+1.19%)
Jul 23, 2010 49.10 49.56 48.57 49.56 45,255 +0.42(+0.86%)
Jul 22, 2010 48.53 49.14 48.53 49.14 41,593 +0.78(+1.61%)
Jul 21, 2010 48.77 48.77 47.55 48.36 32,100 -0.07(-0.14%)
Jul 20, 2010 47.82 48.49 47.36 48.43 46,119 +0.79(+1.66%)
Jul 19, 2010 47.90 47.97 47.48 47.64 6,888 +0.09(+0.19%)
Jul 16, 2010 47.55 48.27 47.34 47.55 65,108 -0.38(-0.78%)
Jul 15, 2010 46.90 47.98 46.70 47.92 22,827 +0.47(+0.98%)
Jul 14, 2010 47.13 47.45 46.72 47.45 68,390 +0.61(+1.29%)
Jul 13, 2010 47.24 47.36 46.72 46.85 26,153 +0.26(+0.56%)
Jul 12, 2010 46.80 46.94 46.06 46.59 184,542 +0.46(+1.00%)
Jul 09, 2010 46.12 46.43 45.73 46.12 8,563 +0.11(+0.23%)
Jul 08, 2010 45.65 46.02 45.14 46.02 20,545 +0.88(+1.95%)
Jul 07, 2010 44.91 45.14 44.24 45.14 12,057 +0.14(+0.32%)
Jul 06, 2010 45.34 45.55 44.66 44.99 14,736 +0.45(+1.00%)
Jul 02, 2010 44.55 46.06 44.24 44.55 28,434 +0.51(+1.15%)
Jul 01, 2010 44.03 44.35 43.62 44.04 30,562 +0.09(+0.20%)
Jun 30, 2010 44.31 44.83 43.95 43.95 2,088 -0.05(-0.12%)
Jun 29, 2010 44.22 44.50 43.96 44.01 22,074 -1.26(-2.79%)
Jun 25, 2010 45.27 45.56 44.81 45.27 1,329 +0.58(+1.30%)
Jun 24, 2010 45.31 45.51 44.69 44.69 9,213 -0.86(-1.89%)
Jun 23, 2010 45.43 45.62 44.53 45.55 1,626 +0.85(+1.90%)
Jun 22, 2010 45.26 45.90 44.68 44.70 7,815 -0.86(-1.88%)
Jun 21, 2010 45.40 45.84 45.28 45.56 11,857 +0.55(+1.23%)
Jun 18, 2010 45.01 45.07 44.74 45.01 2,136 -0.07(-0.15%)
Jun 17, 2010 44.65 45.07 44.65 45.07 2,983 +0.55(+1.24%)
Jun 16, 2010 44.15 44.52 44.05 44.52 948 +0.55(+1.26%)
Jun 15, 2010 43.47 44.09 43.47 43.97 1,928 +0.50(+1.15%)
Jun 14, 2010 43.86 44.15 43.47 43.47 3,924 -0.39(-0.90%)
Jun 11, 2010 43.09 43.86 43.09 43.86 4,025 +0.50(+1.15%)
Jun 10, 2010 43.14 43.40 42.91 43.36 1,663 +0.66(+1.56%)
Jun 09, 2010 42.70 42.70 42.70 42.70 113 +0.99(+2.38%)
Jun 08, 2010 41.16 42.11 41.16 41.70 4,856 +0.20(+0.48%)
Jun 07, 2010 42.49 42.55 41.51 41.51 32,715 -1.17(-2.74%)
Jun 03, 2010 42.91 42.68 42.68 42.68 9,726 -0.11(-0.25%)
Jun 02, 2010 41.82 42.89 41.82 42.78 6,724 +0.89(+2.14%)
Jun 01, 2010 41.76 42.07 40.64 41.89 7,608 +0.58(+1.40%)
May 28, 2010 41.31 41.83 41.31 41.31 474 -0.53(-1.26%)
May 27, 2010 41.68 41.90 41.22 41.83 33,705 +1.47(+3.65%)
May 26, 2010 40.62 41.23 39.99 40.36 6,707 +1.04(+2.64%)
May 25, 2010 38.73 40.01 37.72 39.32 6,194 -1.47(-3.61%)
May 24, 2010 40.32 40.80 39.62 40.80 2,377 +1.41(+3.58%)
May 21, 2010 38.10 40.47 38.10 39.39 5,749 -0.47(-1.19%)
May 20, 2010 38.97 40.14 38.89 39.86 7,302 -0.22(-0.56%)
May 19, 2010 40.57 40.85 39.89 40.08 3,141 -1.70(-4.06%)
May 18, 2010 41.32 42.10 40.82 41.78 2,502 -0.26(-0.63%)
May 17, 2010 41.22 42.24 41.22 42.05 4,528 -0.32(-0.75%)
May 14, 2010 42.36 42.55 42.11 42.36 1,728 -0.21(-0.49%)
May 13, 2010 41.78 43.10 41.78 42.57 4,503 +0.46(+1.09%)
May 12, 2010 42.33 42.45 41.40 42.11 3,135 +0.00(+0.00%)
May 11, 2010 42.00 42.20 41.18 42.11 3,705 +0.54(+1.30%)
May 10, 2010 40.99 43.43 40.47 41.57 8,744 +1.90(+4.78%)
May 07, 2010 38.82 40.87 38.16 39.68 18,308 +0.00(+0.00%)
May 06, 2010 41.36 41.36 39.20 39.68 9,867 -2.11(-5.04%)
May 05, 2010 41.97 42.49 41.31 41.78 19,374 -0.63(-1.49%)
May 04, 2010 42.81 43.68 42.24 42.41 6,628 -0.86(-1.98%)
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.