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 29, 2019 29.65 29.71 29.47 29.53 27,710 +0.15(+0.52%)
Mar 28, 2019 29.22 29.53 29.18 29.38 125,903 -0.09(-0.31%)
Mar 27, 2019 30.11 30.11 29.38 29.47 23,285 -0.70(-2.33%)
Mar 26, 2019 30.02 30.37 30.02 30.17 18,042 +0.15(+0.51%)
Mar 25, 2019 29.96 30.17 29.87 30.02 13,190 -0.09(-0.30%)
Mar 22, 2019 31.06 31.06 29.96 30.11 36,141 -1.22(-3.91%)
Mar 21, 2019 30.75 31.49 30.66 31.34 22,875 +0.24(+0.79%)
Mar 20, 2019 30.75 31.09 30.66 31.09 13,278 +0.12(+0.40%)
Mar 19, 2019 30.69 31.06 30.69 30.97 13,384 +0.18(+0.60%)
Mar 18, 2019 30.17 30.88 30.17 30.79 49,971 +0.61(+2.03%)
Mar 15, 2019 29.99 30.17 29.93 30.17 22,515 +0.24(+0.82%)
Mar 14, 2019 29.38 29.96 29.38 29.93 8,465 +0.21(+0.72%)
Mar 13, 2019 29.38 29.78 29.35 29.71 7,448 +0.43(+1.46%)
Mar 12, 2019 28.90 29.32 28.90 29.29 5,303 +0.34(+1.16%)
Mar 11, 2019 28.52 29.01 28.52 28.95 19,964 +0.34(+1.18%)
Mar 08, 2019 28.95 28.95 27.82 28.61 42,612 -0.49(-1.68%)
Mar 07, 2019 29.44 29.74 29.10 29.10 90,239 -0.49(-1.65%)
Mar 06, 2019 29.38 29.59 29.32 29.59 170,841 +0.21(+0.73%)
Mar 05, 2019 29.47 29.47 29.35 29.38 4,922 -0.09(-0.31%)
Mar 04, 2019 29.44 29.48 29.29 29.47 32,076 +0.15(+0.52%)
Mar 01, 2019 29.32 29.59 29.19 29.32 88,622 +0.03(+0.10%)
Feb 28, 2019 29.53 29.53 29.26 29.29 41,237 -0.18(-0.62%)
Feb 27, 2019 29.53 29.68 29.44 29.47 11,962 -0.06(-0.21%)
Feb 26, 2019 29.10 29.53 29.07 29.53 24,037 +0.34(+1.15%)
Feb 25, 2019 28.92 29.26 28.89 29.19 10,488 +0.28(+0.95%)
Feb 22, 2019 28.61 28.92 28.61 28.92 5,032 +0.58(+2.05%)
Feb 21, 2019 28.40 28.77 28.21 28.34 3,390 -0.34(-1.17%)
Feb 20, 2019 28.31 28.70 28.31 28.67 3,588 +0.37(+1.30%)
Feb 19, 2019 28.37 28.49 28.09 28.31 14,314 -0.21(-0.75%)
Feb 15, 2019 28.06 28.73 28.06 28.52 111,040 +0.52(+1.86%)
Feb 14, 2019 27.88 28.09 27.60 28.00 22,685 +0.03(+0.11%)
Feb 13, 2019 28.00 28.15 27.63 27.97 14,527 -0.21(-0.76%)
Feb 12, 2019 27.94 28.31 27.94 28.18 44,866 +0.09(+0.33%)
Feb 11, 2019 28.28 28.61 27.85 28.09 23,075 +0.03(+0.11%)
Feb 08, 2019 28.03 28.23 27.97 28.06 10,783 -0.12(-0.43%)
Feb 07, 2019 28.55 28.66 28.03 28.18 12,242 -0.55(-1.91%)
Feb 06, 2019 28.64 28.76 28.25 28.73 13,596 +0.06(+0.21%)
Feb 05, 2019 28.40 28.73 28.40 28.67 9,699 +0.28(+0.97%)
Feb 04, 2019 28.34 28.52 28.15 28.40 11,271 +0.34(+1.20%)
Feb 01, 2019 27.76 28.11 27.76 28.06 7,679 +0.00(+0.00%)
Jan 31, 2019 27.24 28.21 27.24 28.06 101,882 +0.83(+3.03%)
Jan 30, 2019 26.96 27.36 26.96 27.24 7,254 +0.31(+1.14%)
Jan 29, 2019 26.78 27.05 26.78 26.93 26,542 +0.15(+0.57%)
Jan 28, 2019 26.13 26.78 26.07 26.78 20,768 -0.06(-0.23%)
Jan 25, 2019 26.81 27.17 26.75 26.84 7,646 +0.21(+0.80%)
Jan 24, 2019 26.35 26.73 26.35 26.62 13,075 +0.18(+0.69%)
Jan 23, 2019 26.47 26.50 26.26 26.44 3,806 -0.03(-0.12%)
Jan 22, 2019 26.47 26.47 26.30 26.47 7,415 -0.12(-0.46%)
Jan 18, 2019 26.90 27.05 26.44 26.59 14,443 +0.03(+0.12%)
Jan 17, 2019 26.59 26.81 26.10 26.56 17,782 -0.06(-0.23%)
Jan 16, 2019 26.65 26.68 26.44 26.62 5,130 +0.28(+1.05%)
Jan 15, 2019 26.42 26.62 26.29 26.35 5,187 +0.09(+0.35%)
Jan 14, 2019 25.89 26.32 25.89 26.26 6,187 +0.15(+0.59%)
Jan 11, 2019 25.92 26.13 25.92 26.10 2,026 -0.12(-0.47%)
Jan 10, 2019 26.04 26.26 25.77 26.23 4,135 +0.18(+0.71%)
Jan 09, 2019 25.92 26.13 25.80 26.04 20,698 +0.40(+1.55%)
Jan 08, 2019 25.58 25.64 25.40 25.64 5,106 +0.46(+1.82%)
Jan 07, 2019 25.32 25.32 25.03 25.19 36,364 +0.15(+0.61%)
Jan 04, 2019 24.27 25.09 24.27 25.03 60,552 +0.80(+3.28%)
Jan 03, 2019 24.48 25.23 24.18 24.24 56,905 -0.09(-0.38%)
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.