Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.04 -0.03 (-0.12%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 42.47 42.50 42.00 42.11 10,061 -0.22(-0.53%)
Mar 30, 2010 42.37 42.37 42.02 42.33 2,807 +0.39(+0.94%)
Mar 29, 2010 42.64 42.64 41.83 41.94 3,772 -0.09(-0.22%)
Mar 26, 2010 42.32 42.32 41.82 42.03 3,198 -0.07(-0.16%)
Mar 25, 2010 42.18 42.18 41.33 42.10 4,419 +0.54(+1.30%)
Mar 24, 2010 42.11 42.11 40.82 41.56 12,969 -0.37(-0.88%)
Mar 23, 2010 41.80 42.22 41.45 41.93 34,295 +0.28(+0.66%)
Mar 22, 2010 42.36 42.36 41.65 41.65 2,925 -0.69(-1.63%)
Mar 19, 2010 43.48 43.48 42.27 42.34 8,187 -0.80(-1.86%)
Mar 18, 2010 43.43 43.76 42.98 43.14 10,097 +0.16(+0.37%)
Mar 17, 2010 43.51 43.51 42.29 42.98 6,183 +0.14(+0.32%)
Mar 16, 2010 42.46 42.85 41.45 42.85 8,608 +0.74(+1.75%)
Mar 15, 2010 42.62 42.62 41.74 42.11 13,698 -0.55(-1.30%)
Mar 12, 2010 43.30 43.30 42.60 42.66 5,286 -0.50(-1.16%)
Mar 11, 2010 42.70 43.40 42.70 43.16 5,369 +0.30(+0.69%)
Mar 10, 2010 43.19 43.19 42.61 42.87 5,223 -0.19(-0.44%)
Mar 09, 2010 43.05 43.14 42.19 43.06 5,244 -0.16(-0.37%)
Mar 08, 2010 43.43 43.77 42.24 43.22 16,327 +0.12(+0.27%)
Mar 05, 2010 42.27 43.10 42.27 43.10 3,628 +1.46(+3.51%)
Mar 04, 2010 41.58 42.30 41.52 41.64 7,000 -0.54(-1.28%)
Mar 03, 2010 42.08 42.44 41.45 42.18 8,735 -0.04(-0.09%)
Mar 02, 2010 42.19 43.40 42.02 42.22 13,932 +0.57(+1.36%)
Mar 01, 2010 41.52 42.05 41.22 41.65 6,200 +0.22(+0.54%)
Feb 26, 2010 40.14 41.43 40.14 41.43 877 +0.68(+1.66%)
Feb 25, 2010 40.40 40.75 40.40 40.75 303 -0.36(-0.88%)
Feb 24, 2010 40.87 41.35 40.14 41.11 2,178 +0.18(+0.45%)
Feb 23, 2010 40.81 40.97 40.61 40.93 1,702 +0.12(+0.29%)
Feb 22, 2010 41.80 41.80 40.80 40.81 9,086 -0.09(-0.23%)
Feb 19, 2010 40.76 41.57 40.16 40.90 19,843 +0.13(+0.32%)
Feb 18, 2010 40.69 41.45 40.28 40.77 4,267 +0.33(+0.81%)
Feb 17, 2010 40.66 40.89 40.30 40.44 10,547 -0.24(-0.58%)
Feb 16, 2010 41.14 41.14 39.98 40.68 6,837 +0.78(+1.95%)
Feb 12, 2010 39.56 39.90 39.90 39.90 8,510 +0.87(+2.23%)
Feb 11, 2010 39.20 39.40 38.95 39.03 911 +0.87(+2.28%)
Feb 10, 2010 38.99 38.99 38.16 38.16 379 +0.46(+1.22%)
Feb 09, 2010 37.07 38.08 37.07 37.70 4,309 +1.09(+2.98%)
Feb 08, 2010 36.47 37.32 36.47 36.61 699 +0.09(+0.25%)
Feb 05, 2010 37.39 37.66 36.22 36.52 23,729 -2.16(-5.58%)
Feb 04, 2010 38.54 38.86 37.93 38.68 5,696 -0.59(-1.51%)
Feb 03, 2010 39.55 39.97 39.16 39.27 24,127 -0.80(-2.00%)
Feb 02, 2010 39.57 40.57 39.08 40.07 18,472 +0.86(+2.18%)
Feb 01, 2010 38.81 39.57 38.81 39.22 1,944 +0.72(+1.88%)
Jan 29, 2010 38.70 38.70 38.10 38.49 1,367 +0.42(+1.11%)
Jan 28, 2010 38.82 38.82 38.07 38.07 914 -0.97(-2.49%)
Jan 27, 2010 38.12 39.22 37.95 39.04 5,060 +1.30(+3.45%)
Jan 26, 2010 37.74 37.74 37.74 37.74 75 -0.33(-0.86%)
Jan 25, 2010 39.19 39.19 38.07 38.07 2,581 +0.11(+0.28%)
Jan 22, 2010 37.47 38.27 37.47 37.97 805 -0.07(-0.17%)
Jan 21, 2010 39.76 39.76 37.81 38.03 3,007 -1.55(-3.92%)
Jan 20, 2010 39.90 39.90 39.11 39.58 2,826 -0.81(-2.01%)
Jan 19, 2010 39.11 40.53 39.11 40.40 1,730 +1.21(+3.08%)
Jan 15, 2010 39.47 39.19 39.19 39.19 5,015 -0.24(-0.62%)
Jan 14, 2010 39.52 39.52 39.43 39.43 835 -0.04(-0.10%)
Jan 13, 2010 39.16 39.51 39.16 39.47 789 +0.26(+0.65%)
Jan 12, 2010 39.11 39.45 39.11 39.22 811 -0.43(-1.10%)
Jan 11, 2010 39.78 40.09 39.62 39.65 2,898 +0.74(+1.91%)
Jan 08, 2010 38.88 38.98 38.88 38.91 689 +0.03(+0.08%)
Jan 07, 2010 38.76 39.11 38.62 38.87 3,661 +0.41(+1.06%)
Jan 06, 2010 38.69 38.69 38.37 38.47 1,709 +0.12(+0.31%)
Jan 05, 2010 39.03 39.03 38.16 38.35 2,507 +0.98(+2.63%)
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.