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 (%)
Oct 31, 2012 58.17 59.56 57.53 58.17 120,749 -0.34(-0.58%)
Oct 26, 2012 58.80 58.51 58.51 58.51 48,025 -0.21(-0.36%)
Oct 25, 2012 58.06 58.72 58.03 58.72 24,220 +0.84(+1.46%)
Oct 24, 2012 58.03 58.47 57.85 57.88 179,250 -0.11(-0.18%)
Oct 23, 2012 57.69 58.27 57.43 57.98 141,915 -0.03(-0.05%)
Oct 19, 2012 57.98 58.38 57.64 58.01 144,195 +0.08(+0.14%)
Oct 18, 2012 57.46 58.09 57.27 57.93 22,696 +0.55(+0.96%)
Oct 17, 2012 57.01 57.46 56.80 57.38 34,012 +0.50(+0.88%)
Oct 16, 2012 56.43 56.90 56.09 56.88 125,826 +0.76(+1.36%)
Oct 15, 2012 55.85 56.43 55.59 56.11 26,289 +0.34(+0.61%)
Oct 12, 2012 55.35 55.85 55.32 55.77 55,857 +0.37(+0.66%)
Oct 11, 2012 55.40 55.51 54.88 55.40 283,700 +0.05(+0.10%)
Oct 10, 2012 55.38 55.51 54.93 55.35 136,428 +0.03(+0.05%)
Oct 09, 2012 55.59 55.59 55.22 55.32 408,123 -0.16(-0.28%)
Oct 08, 2012 55.77 55.77 55.22 55.48 518,717 -0.18(-0.33%)
Oct 05, 2012 56.46 56.72 55.56 55.67 539,342 -0.24(-0.42%)
Oct 04, 2012 55.85 56.06 55.62 55.90 133,800 +0.26(+0.47%)
Oct 03, 2012 55.80 55.98 55.59 55.64 31,219 -0.16(-0.28%)
Oct 02, 2012 55.82 55.85 55.51 55.80 19,303 +0.21(+0.38%)
Oct 01, 2012 55.85 56.53 55.56 55.59 30,760 -0.26(-0.47%)
Sep 28, 2012 55.53 55.93 55.40 55.85 99,681 +0.18(+0.33%)
Sep 27, 2012 55.48 55.91 55.25 55.67 12,254 +0.61(+1.10%)
Sep 26, 2012 54.98 55.24 54.74 55.06 24,984 -0.24(-0.43%)
Sep 25, 2012 56.06 56.09 55.30 55.30 28,180 -0.74(-1.32%)
Sep 24, 2012 56.06 56.38 55.85 56.03 115,655 -0.32(-0.56%)
Sep 21, 2012 56.29 56.46 56.15 56.35 16,245 +0.08(+0.14%)
Sep 20, 2012 55.74 56.35 55.74 56.27 22,643 +0.16(+0.28%)
Sep 19, 2012 55.53 56.14 55.27 56.11 13,800 +0.34(+0.61%)
Sep 18, 2012 55.06 55.82 55.06 55.77 27,637 +0.37(+0.66%)
Sep 17, 2012 56.67 56.67 55.35 55.40 30,056 -1.00(-1.77%)
Sep 14, 2012 56.43 57.03 56.35 56.40 43,453 +0.21(+0.37%)
Sep 13, 2012 55.35 56.27 55.07 56.19 54,466 +1.00(+1.81%)
Sep 12, 2012 55.51 55.51 54.94 55.19 32,318 -0.05(-0.10%)
Sep 11, 2012 55.61 55.61 55.14 55.24 79,611 +0.03(+0.05%)
Sep 10, 2012 55.88 56.03 54.67 55.22 199,828 -0.63(-1.13%)
Sep 07, 2012 55.72 56.11 55.53 55.85 450,288 +0.53(+0.95%)
Sep 06, 2012 53.45 56.17 53.03 55.32 750,683 +1.95(+3.65%)
Sep 05, 2012 52.80 53.43 52.80 53.38 56,548 +0.42(+0.80%)
Sep 04, 2012 53.38 53.38 52.69 52.95 23,077 -0.32(-0.59%)
Aug 31, 2012 53.17 53.43 52.93 53.27 101,776 +0.11(+0.20%)
Aug 30, 2012 53.38 53.38 52.98 53.17 14,379 -0.29(-0.54%)
Aug 29, 2012 53.27 53.45 53.03 53.45 32,304 -0.18(-0.34%)
Aug 27, 2012 53.82 53.82 53.43 53.64 13,339 -0.16(-0.29%)
Aug 24, 2012 53.69 53.95 53.67 53.80 5,587 +0.05(+0.10%)
Aug 23, 2012 53.93 53.93 53.53 53.74 38,929 -0.26(-0.49%)
Aug 22, 2012 53.80 54.11 53.32 54.01 23,606 -0.05(-0.10%)
Aug 21, 2012 53.64 54.19 53.64 54.06 34,170 +0.61(+1.13%)
Aug 20, 2012 53.82 53.82 53.30 53.45 21,487 -0.39(-0.73%)
Aug 17, 2012 53.77 53.90 53.30 53.85 10,446 +0.03(+0.05%)
Aug 16, 2012 53.24 53.85 53.24 53.82 10,975 +0.39(+0.74%)
Aug 15, 2012 53.24 53.45 53.06 53.43 10,534 +0.00(+0.00%)
Aug 14, 2012 53.85 54.11 53.38 53.43 10,665 -0.39(-0.73%)
Aug 13, 2012 53.82 54.06 53.72 53.82 43,609 -0.03(-0.05%)
Aug 10, 2012 53.19 53.90 53.06 53.85 12,387 +0.39(+0.74%)
Aug 09, 2012 53.03 53.53 52.69 53.45 54,657 +0.29(+0.54%)
Aug 08, 2012 53.72 53.72 53.01 53.17 40,848 -0.71(-1.32%)
Aug 07, 2012 53.77 54.11 53.67 53.88 45,406 +0.29(+0.54%)
Aug 06, 2012 54.06 54.27 53.56 53.59 76,374 -0.39(-0.73%)
Aug 03, 2012 54.27 54.53 53.78 53.98 112,514 +0.29(+0.53%)
Aug 02, 2012 54.22 54.22 53.40 53.69 38,570 -0.42(-0.78%)
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.