Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.23 +0.16 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 54.84 55.18 54.73 55.09 59,618 +0.42(+0.77%)
Jan 28, 2011 55.36 55.53 54.55 54.67 45,151 -0.63(-1.14%)
Jan 27, 2011 55.40 55.60 55.13 55.30 32,879 +0.03(+0.05%)
Jan 26, 2011 55.27 55.56 54.96 55.27 47,253 +0.01(+0.02%)
Jan 25, 2011 55.01 55.77 54.80 55.26 37,405 -0.42(-0.76%)
Jan 24, 2011 55.17 55.78 55.17 55.68 80,522 +0.07(+0.12%)
Jan 21, 2011 55.24 55.93 55.24 55.61 39,600 +0.63(+1.15%)
Jan 20, 2011 55.42 55.42 54.28 54.98 27,699 -0.28(-0.50%)
Jan 19, 2011 56.24 56.46 55.26 55.26 84,577 -0.61(-1.08%)
Jan 18, 2011 55.97 56.26 55.80 55.86 50,076 +0.00(+0.00%)
Jan 14, 2011 55.94 56.09 55.72 55.86 16,412 -0.16(-0.28%)
Jan 13, 2011 55.85 56.26 55.74 56.02 93,972 +0.28(+0.50%)
Jan 12, 2011 55.76 55.93 55.67 55.74 51,225 +0.78(+1.41%)
Jan 11, 2011 54.72 55.14 54.48 54.97 83,228 +1.07(+1.98%)
Jan 10, 2011 54.30 54.43 53.45 53.90 123,118 -0.42(-0.78%)
Jan 07, 2011 55.15 55.64 54.30 54.32 96,792 -0.71(-1.29%)
Jan 06, 2011 55.73 55.73 54.94 55.03 61,598 -0.53(-0.95%)
Jan 05, 2011 54.78 55.81 54.78 55.56 42,339 +0.42(+0.76%)
Jan 04, 2011 55.18 55.38 54.74 55.14 51,662 -0.11(-0.19%)
Jan 03, 2011 56.31 56.31 55.21 55.24 58,292 -0.72(-1.29%)
Dec 31, 2010 55.93 56.01 55.40 55.97 33,749 +0.58(+1.05%)
Dec 30, 2010 55.44 55.98 55.27 55.39 36,018 +0.50(+0.91%)
Dec 29, 2010 53.73 55.17 53.61 54.89 99,067 +0.91(+1.68%)
Dec 28, 2010 55.11 55.11 53.95 53.98 53,830 -1.57(-2.82%)
Dec 27, 2010 55.59 56.19 55.34 55.55 52,103 -0.26(-0.47%)
Dec 23, 2010 56.01 56.03 55.63 55.81 23,426 -0.14(-0.26%)
Dec 22, 2010 55.11 56.00 55.05 55.96 24,831 +0.93(+1.70%)
Dec 21, 2010 55.05 55.21 54.69 55.02 27,112 +0.26(+0.48%)
Dec 20, 2010 55.42 55.42 54.67 54.76 90,321 -0.46(-0.83%)
Dec 17, 2010 55.28 55.59 55.17 55.22 26,886 -0.25(-0.45%)
Dec 16, 2010 55.68 55.72 54.99 55.47 95,245 -0.01(-0.02%)
Dec 15, 2010 56.51 56.51 55.47 55.48 35,151 -0.95(-1.68%)
Dec 14, 2010 56.49 57.02 56.32 56.43 40,710 -0.08(-0.14%)
Dec 13, 2010 57.38 57.38 56.27 56.51 59,583 -0.63(-1.11%)
Dec 10, 2010 55.73 57.18 55.49 57.14 117,923 +1.32(+2.36%)
Dec 09, 2010 56.86 56.86 55.69 55.82 88,200 -0.72(-1.28%)
Dec 08, 2010 56.55 56.89 55.93 56.55 36,688 +0.18(+0.33%)
Dec 07, 2010 57.96 58.26 56.30 56.36 29,395 -0.56(-0.98%)
Dec 06, 2010 56.40 57.11 56.32 56.92 41,160 +0.39(+0.68%)
Dec 03, 2010 56.35 57.03 56.07 56.53 83,594 +0.38(+0.68%)
Dec 02, 2010 55.34 56.28 54.88 56.15 139,885 +1.03(+1.86%)
Dec 01, 2010 54.71 55.17 54.11 55.13 448,702 +1.13(+2.10%)
Nov 30, 2010 52.90 53.99 52.72 53.99 237,054 +0.29(+0.54%)
Nov 29, 2010 53.82 53.82 52.94 53.70 276,056 -0.11(-0.20%)
Nov 26, 2010 54.81 54.81 53.55 53.81 14,535 -1.33(-2.41%)
Nov 24, 2010 54.18 55.14 55.14 55.14 54,364 +1.01(+1.87%)
Nov 23, 2010 54.57 54.57 53.57 54.13 56,833 -1.32(-2.37%)
Nov 22, 2010 55.14 55.46 54.72 55.44 72,478 +0.11(+0.19%)
Nov 19, 2010 56.46 56.46 55.22 55.34 73,571 -1.26(-2.23%)
Nov 18, 2010 57.09 57.88 56.42 56.60 77,313 +1.03(+1.85%)
Nov 17, 2010 54.40 55.92 54.23 55.57 174,634 +1.68(+3.13%)
Nov 16, 2010 55.86 56.23 52.90 53.89 406,937 -2.58(-4.57%)
Nov 15, 2010 56.57 57.14 56.47 56.47 163,781 -0.07(-0.12%)
Nov 12, 2010 57.97 58.09 55.94 56.53 230,665 -1.97(-3.37%)
Nov 11, 2010 59.63 59.97 58.26 58.51 124,173 -1.94(-3.21%)
Nov 10, 2010 61.17 61.19 59.00 60.45 167,066 -0.86(-1.41%)
Nov 09, 2010 62.15 62.44 60.98 61.31 110,732 -1.00(-1.61%)
Nov 08, 2010 62.75 62.75 61.88 62.31 75,833 -0.45(-0.71%)
Nov 05, 2010 62.96 63.15 62.43 62.76 75,664 +0.00(+0.00%)
Nov 04, 2010 62.22 62.94 62.22 62.76 131,991 +1.16(+1.88%)
Nov 03, 2010 61.35 61.69 61.05 61.60 94,542 +0.37(+0.60%)
Nov 02, 2010 61.17 61.26 60.82 61.23 136,578 +0.16(+0.26%)
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.