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 (%)
Oct 29, 2021 25.58 25.58 25.17 25.52 7,552 -0.15(-0.58%)
Oct 28, 2021 25.59 25.78 25.59 25.67 3,703 -0.02(-0.06%)
Oct 27, 2021 25.69 25.96 25.68 25.68 11,111 -0.12(-0.48%)
Oct 26, 2021 25.49 25.81 6,585 +0.27(+1.06%)
Oct 25, 2021 25.48 25.68 25.48 25.54 5,121 +0.07(+0.29%)
Oct 22, 2021 25.52 25.52 25.45 25.46 7,082 -0.04(-0.15%)
Oct 21, 2021 25.66 25.66 25.43 25.50 5,969 -0.19(-0.76%)
Oct 20, 2021 25.58 25.75 25.58 25.69 5,191 -0.02(-0.08%)
Oct 19, 2021 25.83 25.83 25.64 25.71 1,494 -0.04(-0.15%)
Oct 18, 2021 25.88 25.88 25.72 25.75 5,798 -0.13(-0.50%)
Oct 15, 2021 25.78 25.98 25.74 25.88 1,997 +0.29(+1.14%)
Oct 14, 2021 25.61 25.67 25.53 25.59 5,209 +0.09(+0.35%)
Oct 13, 2021 25.47 25.51 25.47 25.50 1,382 +0.04(+0.16%)
Oct 12, 2021 25.57 25.59 25.46 25.46 4,139 -0.06(-0.22%)
Oct 11, 2021 25.64 25.65 25.50 25.52 3,266 +0.13(+0.50%)
Oct 08, 2021 25.42 25.42 25.31 25.39 4,000 +0.08(+0.32%)
Oct 07, 2021 25.05 25.41 25.05 25.31 11,059 +0.55(+2.24%)
Oct 06, 2021 24.64 24.80 24.40 24.75 14,647 -0.06(-0.23%)
Oct 05, 2021 24.91 25.00 24.77 24.81 5,884 +0.06(+0.23%)
Oct 04, 2021 24.80 24.94 24.76 24.75 11,188 +0.22(+0.91%)
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.