Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.12 +0.05 (+0.20%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 31.12 31.12 31.12 0 +0.68(+2.24%)
Mar 28, 2018 30.41 30.65 30.35 30.44 19,441 -0.06(-0.19%)
Mar 27, 2018 30.56 30.85 30.36 30.50 12,133 -0.12(-0.39%)
Mar 26, 2018 30.44 30.71 30.17 30.62 20,847 +0.68(+2.28%)
Mar 23, 2018 30.26 30.38 29.90 29.93 16,432 -0.09(-0.30%)
Mar 22, 2018 30.32 30.44 29.84 30.02 21,133 -0.42(-1.37%)
Mar 21, 2018 30.11 30.71 30.11 30.44 16,112 +0.39(+1.28%)
Mar 20, 2018 30.23 30.38 29.99 30.05 20,233 +0.03(+0.10%)
Mar 19, 2018 30.32 30.44 29.75 30.02 9,203 -0.21(-0.69%)
Mar 16, 2018 30.29 30.41 30.17 30.23 15,476 -0.03(-0.10%)
Mar 15, 2018 30.29 30.35 30.05 30.26 20,542 -0.24(-0.78%)
Mar 14, 2018 30.20 30.50 30.16 30.50 27,224 +0.24(+0.79%)
Mar 13, 2018 30.59 30.68 30.11 30.26 11,215 -0.27(-0.88%)
Mar 12, 2018 30.53 30.76 30.44 30.53 16,175 +0.06(+0.19%)
Mar 09, 2018 30.29 30.62 30.29 30.47 21,425 +0.33(+1.08%)
Mar 08, 2018 30.20 30.24 30.05 30.14 8,129 -0.18(-0.59%)
Mar 07, 2018 30.38 30.17 30.32 3,728 -0.21(-0.68%)
Mar 06, 2018 30.38 30.68 30.20 30.53 7,911 +0.42(+1.38%)
Mar 05, 2018 29.83 30.32 29.78 30.11 29,581 +0.06(+0.20%)
Mar 02, 2018 29.70 30.17 29.40 30.05 79,048 +0.12(+0.40%)
Mar 01, 2018 30.11 30.28 29.67 29.93 56,596 -0.39(-1.27%)
Feb 28, 2018 31.12 31.12 30.29 30.32 34,865 -0.68(-2.20%)
Feb 27, 2018 31.45 31.71 31.00 31.00 9,462 -0.83(-2.61%)
Feb 26, 2018 31.48 31.89 31.42 31.83 13,683 +0.21(+0.66%)
Feb 23, 2018 31.77 31.77 31.57 31.63 13,846 +0.06(+0.19%)
Feb 22, 2018 31.30 31.83 31.30 31.57 21,376 +0.39(+1.24%)
Feb 21, 2018 31.36 31.63 31.18 31.18 28,740 -0.21(-0.66%)
Feb 20, 2018 31.36 31.63 31.30 31.39 22,973 -0.33(-1.03%)
Feb 16, 2018 31.71 31.71 31.71 0 +0.27(+0.85%)
Feb 15, 2018 31.21 31.68 31.18 31.45 22,782 +0.50(+1.63%)
Feb 14, 2018 30.47 31.39 29.76 30.94 39,682 +0.18(+0.58%)
Feb 13, 2018 30.73 30.91 30.65 30.76 43,712 -0.24(-0.77%)
Feb 12, 2018 30.35 31.06 30.26 31.00 141,728 +0.74(+2.45%)
Feb 09, 2018 30.41 30.62 29.61 30.26 105,445 +0.09(+0.30%)
Feb 08, 2018 31.18 31.30 30.08 30.17 111,840 -1.13(-3.61%)
Feb 07, 2018 31.36 31.77 31.09 31.30 37,042 -0.24(-0.75%)
Feb 06, 2018 30.76 31.57 30.29 31.54 115,475 +0.29(+0.94%)
Feb 05, 2018 32.10 32.10 31.18 31.24 55,472 -0.68(-2.13%)
Feb 02, 2018 32.52 32.55 31.83 31.92 84,485 -1.04(-3.15%)
Feb 01, 2018 32.84 33.07 32.66 32.96 78,089 +0.39(+1.18%)
Jan 31, 2018 32.81 33.17 32.46 32.58 27,648 -0.06(-0.18%)
Jan 30, 2018 32.84 32.84 32.46 32.64 61,491 -0.45(-1.35%)
Jan 29, 2018 33.08 33.20 32.78 33.08 25,621 -0.18(-0.54%)
Jan 26, 2018 33.11 33.47 32.90 33.26 50,261 -0.15(-0.44%)
Jan 25, 2018 33.29 33.76 33.26 33.41 197,258 +0.09(+0.27%)
Jan 24, 2018 32.52 33.47 32.46 33.32 140,006 +1.07(+3.32%)
Jan 23, 2018 32.25 32.37 31.83 32.25 81,616 +0.09(+0.28%)
Jan 22, 2018 32.07 32.31 31.98 32.16 58,309 +0.21(+0.65%)
Jan 19, 2018 31.86 31.98 31.71 31.95 15,926 +0.00(+0.00%)
Jan 18, 2018 31.74 32.07 31.66 31.95 10,866 +0.24(+0.75%)
Jan 17, 2018 31.71 31.77 31.51 31.71 14,144 +0.21(+0.66%)
Jan 16, 2018 31.39 31.63 31.12 31.51 39,383 +0.12(+0.38%)
Jan 12, 2018 31.39 31.39 31.39 0 +0.24(+0.76%)
Jan 11, 2018 31.42 31.51 30.97 31.15 32,168 -0.06(-0.19%)
Jan 10, 2018 31.15 31.39 30.99 31.21 35,449 -0.06(-0.19%)
Jan 09, 2018 31.12 31.30 30.97 31.27 41,584 +0.07(+0.21%)
Jan 08, 2018 30.88 31.27 30.47 31.20 84,555 +0.17(+0.55%)
Jan 05, 2018 30.91 31.06 30.79 31.03 29,270 +0.15(+0.48%)
Jan 04, 2018 30.73 30.94 30.69 30.88 243,678 +0.15(+0.48%)
Jan 03, 2018 30.41 30.73 30.22 30.73 13,882 +0.36(+1.17%)
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.