Indicators

GX MSCI Colombia ETF (NY: GXG )

26.21 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	27.53	27.70	27.53	27.62	16,187	+0.09(+0.32%)
Jan 30, 2017	27.70	27.70	27.47	27.53	20,963	-0.35(-1.26%)
Jan 27, 2017	27.76	27.94	27.76	27.88	18,476	+0.12(+0.42%)
Jan 26, 2017	27.67	27.76	27.62	27.76	6,386	+0.00(+0.00%)
Jan 25, 2017	27.76	27.82	27.50	27.76	31,066	-0.03(-0.10%)
Jan 24, 2017	27.41	27.79	27.32	27.79	102,992	+0.26(+0.95%)
Jan 23, 2017	27.56	27.62	27.38	27.53	53,173	-0.06(-0.21%)
Jan 20, 2017	27.62	27.62	27.29	27.59	24,424	+0.17(+0.64%)
Jan 19, 2017	27.67	27.67	27.32	27.41	52,981	-0.09(-0.32%)
Jan 18, 2017	27.79	27.79	27.47	27.50	23,805	-0.26(-0.95%)
Jan 17, 2017	27.64	27.88	27.59	27.76	41,894	+0.18(+0.63%)
Jan 13, 2017		27.59	27.59	27.59	0	-0.35(-1.25%)
Jan 12, 2017	27.59	28.14	27.59	27.94	99,870	+0.52(+1.91%)
Jan 11, 2017	27.38	27.41	27.16	27.41	12,499	-0.09(-0.32%)
Jan 10, 2017	27.62	27.64	27.24	27.50	24,514	-0.29(-1.05%)
Jan 09, 2017	27.94	27.94	27.64	27.79	15,956	-0.09(-0.31%)
Jan 06, 2017	27.91	28.07	27.79	27.88	51,195	+0.00(+0.00%)
Jan 05, 2017	27.53	27.88	27.48	27.88	62,594	+0.44(+1.59%)
Jan 04, 2017	27.12	27.47	27.03	27.44	74,799	+0.41(+1.51%)

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.