Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.30 +0.13 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 30.39 30.52 30.33 30.49 49,300 +0.10(+0.34%)
Mar 27, 2013 30.24 30.52 30.11 30.39 80,932 +0.10(+0.34%)
Mar 26, 2013 30.08 30.34 30.01 30.29 32,383 +0.28(+0.92%)
Mar 25, 2013 30.17 30.24 29.92 30.01 92,944 -0.23(-0.77%)
Mar 22, 2013 30.17 30.36 30.17 30.24 42,584 +0.01(+0.05%)
Mar 21, 2013 30.17 30.36 30.14 30.23 107,418 -0.03(-0.10%)
Mar 20, 2013 30.43 30.46 30.23 30.26 94,568 -0.20(-0.67%)
Mar 19, 2013 30.78 30.78 30.37 30.46 119,632 -0.36(-1.18%)
Mar 18, 2013 31.04 31.10 30.71 30.82 48,309 -0.22(-0.70%)
Mar 15, 2013 31.17 31.17 30.96 31.04 84,712 -0.17(-0.56%)
Mar 14, 2013 31.38 31.38 31.12 31.22 31,257 +0.03(+0.09%)
Mar 13, 2013 31.28 31.41 31.15 31.19 26,402 -0.12(-0.37%)
Mar 12, 2013 31.45 31.47 31.23 31.31 152,113 -0.04(-0.14%)
Mar 11, 2013 31.31 31.39 31.16 31.35 93,849 +0.09(+0.28%)
Mar 08, 2013 31.22 31.35 31.13 31.26 68,073 +0.06(+0.19%)
Mar 07, 2013 31.38 31.42 31.19 31.20 19,647 -0.17(-0.56%)
Mar 06, 2013 31.44 31.58 31.31 31.38 84,296 -0.06(-0.19%)
Mar 05, 2013 31.54 31.63 31.38 31.44 53,299 -0.19(-0.60%)
Mar 04, 2013 31.67 31.74 31.55 31.63 49,460 -0.09(-0.28%)
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.