Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 18.01 18.27 18.01 18.27 19,808 +0.34(+1.87%)
Oct 29, 2020 18.21 18.21 17.94 17.94 22,367 -0.29(-1.61%)
Oct 28, 2020 18.76 18.76 18.23 18.23 5,926 -0.75(-3.95%)
Oct 27, 2020 19.16 19.16 18.98 18.98 683 +0.05(+0.27%)
Oct 26, 2020 19.04 19.06 18.91 18.93 4,230 -0.24(-1.28%)
Oct 23, 2020 19.33 19.34 19.17 19.17 2,144 -0.18(-0.92%)
Oct 22, 2020 19.41 19.41 19.35 19.35 293 -0.06(-0.32%)
Oct 21, 2020 18.92 19.44 18.90 19.41 26,446 +0.26(+1.34%)
Oct 20, 2020 18.77 19.19 18.71 19.16 28,826 +0.34(+1.83%)
Oct 19, 2020 18.87 18.90 18.73 18.81 15,822 +0.16(+0.84%)
Oct 16, 2020 18.91 18.92 18.66 18.66 3,785 -0.12(-0.63%)
Oct 15, 2020 18.40 18.82 18.32 18.77 2,917 -0.00(-0.02%)
Oct 14, 2020 18.71 18.78 18.69 18.78 7,049 +0.09(+0.48%)
Oct 13, 2020 18.97 18.97 18.57 18.69 7,954 -0.44(-2.33%)
Oct 12, 2020 18.86 19.16 18.82 19.13 3,598 -0.12(-0.62%)
Oct 09, 2020 18.99 19.29 18.99 19.25 16,023 +0.44(+2.32%)
Oct 08, 2020 18.90 19.09 18.74 18.82 5,919 +0.22(+1.16%)
Oct 07, 2020 18.67 18.67 18.47 18.60 3,786 -0.12(-0.63%)
Oct 06, 2020 19.04 19.07 18.59 18.72 1,363 -0.01(-0.06%)
Oct 05, 2020 18.51 18.73 18.51 18.73 6,607 +0.33(+1.81%)
Oct 02, 2020 18.36 18.57 18.23 18.40 10,850 -0.03(-0.17%)
Oct 01, 2020 18.48 18.54 18.40 18.43 3,656 -0.16(-0.86%)
Sep 30, 2020 18.54 18.68 18.54 18.59 3,282 +0.10(+0.54%)
Sep 29, 2020 18.64 18.64 18.49 18.49 1,766 -0.15(-0.81%)
Sep 28, 2020 18.75 18.88 18.64 18.64 2,387 +0.18(+1.00%)
Sep 25, 2020 18.68 18.68 18.45 18.45 504 -0.14(-0.77%)
Sep 24, 2020 18.44 18.68 18.44 18.60 44,639 -0.03(-0.15%)
Sep 23, 2020 18.97 19.06 18.63 18.63 3,912 -0.52(-2.73%)
Sep 22, 2020 19.26 19.26 19.14 19.15 1,667 -0.07(-0.37%)
Sep 21, 2020 19.29 19.29 19.03 19.22 2,735 -0.29(-1.46%)
Sep 18, 2020 19.54 19.56 19.45 19.51 15,770 -0.17(-0.89%)
Sep 17, 2020 19.53 19.68 19.53 19.68 2,389 -0.07(-0.37%)
Sep 16, 2020 19.66 19.75 19.66 19.75 1,006 +0.04(+0.18%)
Sep 15, 2020 19.82 19.97 19.72 19.72 1,728 -0.01(-0.04%)
Sep 14, 2020 20.00 20.00 19.72 19.73 2,120 -0.22(-1.09%)
Sep 11, 2020 20.13 20.15 19.94 19.94 4,037 -0.11(-0.55%)
Sep 10, 2020 20.29 20.50 20.05 20.05 7,544 -0.25(-1.23%)
Sep 09, 2020 20.27 20.30 20.27 20.30 432 +0.15(+0.77%)
Sep 08, 2020 20.35 20.35 20.02 20.15 3,034 -0.36(-1.74%)
Sep 04, 2020 20.69 20.69 20.39 20.50 12,364 -0.25(-1.18%)
Sep 03, 2020 21.01 21.01 20.75 20.75 14,760 -0.45(-2.13%)
Sep 02, 2020 20.84 21.40 20.72 21.20 19,095 +0.47(+2.25%)
Sep 01, 2020 20.12 20.79 20.02 20.73 13,629 +0.82(+4.10%)
Aug 31, 2020 20.04 20.04 19.78 19.92 3,806 -0.26(-1.28%)
Aug 28, 2020 20.09 20.21 20.09 20.18 1,892 +0.38(+1.93%)
Aug 27, 2020 19.64 19.79 19.61 19.79 8,980 +0.02(+0.09%)
Aug 26, 2020 19.67 19.83 19.66 19.78 12,103 +0.24(+1.22%)
Aug 25, 2020 19.14 19.54 19.14 19.54 2,523 +0.32(+1.69%)
Aug 24, 2020 18.97 19.24 18.97 19.21 5,517 +0.41(+2.19%)
Aug 21, 2020 19.06 19.06 18.75 18.80 2,144 -0.03(-0.14%)
Aug 20, 2020 18.73 18.98 18.69 18.83 3,810 -0.13(-0.67%)
Aug 19, 2020 18.94 19.02 18.91 18.95 3,202 +0.19(+1.04%)
Aug 18, 2020 18.92 18.94 18.76 18.76 3,800 +0.06(+0.33%)
Aug 17, 2020 18.78 18.89 18.70 18.70 740 -0.00(-0.02%)
Aug 14, 2020 18.85 18.96 18.59 18.70 2,775 -0.14(-0.76%)
Aug 13, 2020 18.81 18.84 18.81 18.84 681 +0.25(+1.34%)
Aug 12, 2020 18.83 18.83 18.60 18.60 1,887 -0.15(-0.82%)
Aug 11, 2020 19.04 19.11 18.58 18.75 3,559 +0.07(+0.39%)
Aug 10, 2020 18.40 18.74 18.40 18.68 5,677 +0.28(+1.50%)
Aug 07, 2020 18.55 18.59 18.37 18.40 3,028 -0.30(-1.61%)
Aug 06, 2020 18.34 18.75 18.34 18.70 2,337 +0.18(+0.95%)
Aug 05, 2020 18.50 18.71 18.49 18.53 6,197 +0.09(+0.49%)
Aug 04, 2020 18.63 18.63 18.44 18.44 1,887 -0.28(-1.50%)
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.