Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.17 +0.04 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 29.12 29.62 29.12 29.54 40,544 +0.40(+1.37%)
Feb 25, 2011 28.90 29.14 28.90 29.14 66,750 +0.20(+0.71%)
Feb 24, 2011 28.88 29.15 28.86 28.93 43,724 +0.09(+0.33%)
Feb 23, 2011 28.19 28.95 28.19 28.84 93,432 +0.76(+2.72%)
Feb 22, 2011 28.03 28.36 27.94 28.07 144,759 -0.08(-0.28%)
Feb 18, 2011 28.50 28.70 28.04 28.15 149,381 -0.44(-1.53%)
Feb 17, 2011 28.58 28.70 28.39 28.59 63,160 +0.18(+0.64%)
Feb 16, 2011 28.44 28.67 28.34 28.41 38,112 -0.18(-0.64%)
Feb 15, 2011 28.86 28.95 28.44 28.59 79,594 +0.00(+0.00%)
Feb 14, 2011 28.86 28.95 28.59 28.59 63,164 -0.18(-0.63%)
Feb 11, 2011 28.68 28.96 28.63 28.77 89,182 +0.25(+0.87%)
Feb 10, 2011 28.88 29.05 28.31 28.52 502,231 -0.69(-2.37%)
Feb 09, 2011 29.18 29.23 28.78 29.22 95,821 +0.43(+1.51%)
Feb 08, 2011 28.92 28.99 28.70 28.78 150,159 -0.12(-0.42%)
Feb 07, 2011 29.25 29.38 28.71 28.90 202,327 -0.33(-1.12%)
Feb 04, 2011 29.78 29.97 29.15 29.23 94,571 -0.55(-1.86%)
Feb 03, 2011 30.02 30.24 29.78 29.78 136,092 -0.43(-1.42%)
Feb 02, 2011 30.67 30.67 30.21 30.21 98,649 -0.33(-1.07%)
Feb 01, 2011 30.53 30.81 30.50 30.54 92,508 +0.05(+0.17%)
Jan 31, 2011 30.35 30.54 30.29 30.49 107,713 +0.23(+0.77%)
Jan 28, 2011 30.64 30.74 30.19 30.26 81,575 -0.35(-1.14%)
Jan 27, 2011 30.66 30.77 30.51 30.61 59,404 +0.01(+0.05%)
Jan 26, 2011 30.59 30.75 30.42 30.59 85,373 +0.01(+0.02%)
Jan 25, 2011 30.45 30.87 30.33 30.58 67,581 -0.23(-0.76%)
Jan 24, 2011 30.53 30.88 30.53 30.82 145,481 +0.04(+0.12%)
Jan 21, 2011 30.58 30.96 30.58 30.78 71,546 +0.35(+1.15%)
Jan 20, 2011 30.67 30.67 30.05 30.43 50,045 -0.15(-0.50%)
Jan 19, 2011 31.13 31.25 30.58 30.58 152,807 -0.34(-1.08%)
Jan 18, 2011 30.98 31.14 30.88 30.92 90,473 +0.00(+0.00%)
Jan 14, 2011 30.96 31.04 30.84 30.92 29,653 -0.09(-0.28%)
Jan 13, 2011 30.91 31.14 30.85 31.01 169,781 +0.15(+0.50%)
Jan 12, 2011 30.86 30.96 30.81 30.85 92,549 +0.43(+1.41%)
Jan 11, 2011 30.29 30.52 30.15 30.43 150,370 +0.59(+1.98%)
Jan 10, 2011 30.05 30.13 29.59 29.83 222,440 -0.23(-0.78%)
Jan 07, 2011 30.53 30.80 30.05 30.07 174,877 -0.39(-1.29%)
Jan 06, 2011 30.85 30.85 30.41 30.46 111,290 -0.29(-0.95%)
Jan 05, 2011 30.32 30.89 30.32 30.75 76,495 +0.23(+0.76%)
Jan 04, 2011 30.54 30.65 30.30 30.52 93,338 -0.06(-0.19%)
Jan 03, 2011 31.17 31.17 30.56 30.58 105,317 -0.40(-1.29%)
Dec 31, 2010 30.96 31.00 30.66 30.98 60,976 +0.32(+1.05%)
Dec 30, 2010 30.69 30.99 30.59 30.66 65,074 +0.28(+0.91%)
Dec 29, 2010 29.74 30.53 29.67 30.38 178,986 +0.50(+1.68%)
Dec 28, 2010 30.50 30.50 29.86 29.88 97,255 -0.87(-2.82%)
Dec 27, 2010 30.77 31.10 30.63 30.74 94,136 -0.15(-0.47%)
Dec 23, 2010 31.00 31.01 30.79 30.89 42,325 -0.08(-0.26%)
Dec 22, 2010 30.50 31.00 30.47 30.97 44,864 +0.52(+1.70%)
Dec 21, 2010 30.47 30.56 30.27 30.45 48,984 +0.15(+0.48%)
Dec 20, 2010 30.67 30.67 30.26 30.31 163,185 -0.25(-0.83%)
Dec 17, 2010 30.60 30.77 30.54 30.56 48,576 -0.14(-0.45%)
Dec 16, 2010 30.82 30.84 30.44 30.70 172,082 -0.01(-0.02%)
Dec 15, 2010 31.28 31.28 30.70 30.71 63,509 -0.52(-1.68%)
Dec 14, 2010 31.27 31.56 31.17 31.23 73,552 -0.04(-0.14%)
Dec 13, 2010 31.76 31.76 31.15 31.28 107,651 -0.35(-1.11%)
Dec 10, 2010 30.85 31.65 30.72 31.63 213,055 +0.73(+2.36%)
Dec 09, 2010 31.47 31.47 30.82 30.90 159,353 -0.40(-1.28%)
Dec 08, 2010 31.30 31.49 30.96 31.30 66,285 +0.10(+0.33%)
Dec 07, 2010 32.08 32.25 31.16 31.20 53,109 -0.31(-0.98%)
Dec 06, 2010 31.22 31.61 31.17 31.50 74,365 +0.21(+0.68%)
Dec 03, 2010 31.19 31.57 31.04 31.29 151,031 +0.21(+0.68%)
Dec 02, 2010 30.63 31.15 30.37 31.08 252,733 +0.57(+1.86%)
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.