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 31, 2010 23.50 23.52 23.25 23.31 18,178 -0.12(-0.53%)
Mar 30, 2010 23.45 23.45 23.26 23.43 5,071 +0.22(+0.94%)
Mar 29, 2010 23.60 23.60 23.16 23.21 6,816 -0.05(-0.22%)
Mar 26, 2010 23.42 23.42 23.15 23.26 5,778 -0.04(-0.16%)
Mar 25, 2010 23.34 23.34 22.88 23.30 7,984 +0.30(+1.30%)
Mar 24, 2010 23.31 23.31 22.59 23.00 23,431 -0.20(-0.88%)
Mar 23, 2010 23.13 23.37 22.94 23.21 61,962 +0.15(+0.66%)
Mar 22, 2010 23.45 23.45 23.05 23.05 5,285 -0.38(-1.63%)
Mar 19, 2010 24.07 24.07 23.40 23.44 14,793 -0.44(-1.86%)
Mar 18, 2010 24.04 24.22 23.79 23.88 18,243 +0.09(+0.37%)
Mar 17, 2010 24.08 24.08 23.41 23.79 11,171 +0.08(+0.32%)
Mar 16, 2010 23.50 23.72 22.94 23.72 15,552 +0.41(+1.75%)
Mar 15, 2010 23.59 23.59 23.10 23.31 24,749 -0.31(-1.30%)
Mar 12, 2010 23.96 23.96 23.58 23.61 9,551 -0.28(-1.16%)
Mar 11, 2010 23.64 24.02 23.64 23.89 9,700 +0.16(+0.69%)
Mar 10, 2010 23.91 23.91 23.58 23.73 9,437 -0.11(-0.44%)
Mar 09, 2010 23.83 23.88 23.35 23.83 9,475 -0.09(-0.37%)
Mar 08, 2010 24.04 24.23 23.38 23.92 29,498 +0.07(+0.28%)
Mar 05, 2010 23.40 23.85 23.40 23.85 6,555 +0.81(+3.51%)
Mar 04, 2010 23.02 23.41 22.98 23.05 12,648 -0.30(-1.28%)
Mar 03, 2010 23.29 23.49 22.94 23.34 15,782 -0.02(-0.09%)
Mar 02, 2010 23.35 24.02 23.26 23.37 25,172 +0.31(+1.36%)
Mar 01, 2010 22.98 23.27 22.81 23.05 11,202 +0.12(+0.54%)
Feb 26, 2010 22.22 22.93 22.22 22.93 1,585 +0.38(+1.66%)
Feb 25, 2010 22.36 22.55 22.36 22.55 549 -0.20(-0.88%)
Feb 24, 2010 22.62 22.89 22.22 22.75 3,936 +0.10(+0.45%)
Feb 23, 2010 22.59 22.67 22.48 22.65 3,075 +0.07(+0.29%)
Feb 22, 2010 23.13 23.13 22.58 22.59 16,415 -0.05(-0.23%)
Feb 19, 2010 22.56 23.01 22.23 22.64 35,850 +0.07(+0.32%)
Feb 18, 2010 22.52 22.94 22.30 22.57 7,710 +0.18(+0.81%)
Feb 17, 2010 22.51 22.63 22.30 22.38 19,056 -0.13(-0.58%)
Feb 16, 2010 22.77 22.77 22.13 22.51 12,353 +0.43(+1.95%)
Feb 12, 2010 21.90 22.08 22.08 22.08 15,376 +0.48(+2.23%)
Feb 11, 2010 21.70 21.81 21.56 21.60 1,647 +0.48(+2.28%)
Feb 10, 2010 21.58 21.58 21.12 21.12 686 +0.25(+1.22%)
Feb 09, 2010 20.52 21.08 20.52 20.87 7,785 +0.60(+2.98%)
Feb 08, 2010 20.18 20.66 20.18 20.26 1,263 +0.05(+0.25%)
Feb 05, 2010 20.69 20.84 20.05 20.21 42,871 -1.19(-5.58%)
Feb 04, 2010 21.33 21.51 20.99 21.41 10,291 -0.33(-1.51%)
Feb 03, 2010 21.89 22.12 21.68 21.73 43,591 -0.44(-2.00%)
Feb 02, 2010 21.90 22.46 21.63 22.18 33,375 +0.47(+2.18%)
Feb 01, 2010 21.48 21.90 21.48 21.71 3,513 +0.40(+1.88%)
Jan 29, 2010 21.42 21.42 21.09 21.31 2,471 +0.23(+1.11%)
Jan 28, 2010 21.49 21.49 21.07 21.07 1,651 -0.54(-2.49%)
Jan 27, 2010 21.10 21.71 21.00 21.61 9,143 +0.72(+3.45%)
Jan 26, 2010 20.89 20.89 20.89 20.89 137 -0.18(-0.86%)
Jan 25, 2010 21.69 21.69 21.07 21.07 4,663 +0.06(+0.28%)
Jan 22, 2010 20.74 21.18 20.74 21.01 1,455 -0.04(-0.17%)
Jan 21, 2010 22.00 22.00 20.93 21.05 5,433 -0.86(-3.92%)
Jan 20, 2010 22.08 22.08 21.65 21.91 5,105 -0.45(-2.01%)
Jan 19, 2010 21.65 22.43 21.65 22.36 3,126 +0.67(+3.08%)
Jan 15, 2010 21.84 21.69 21.69 21.69 9,061 -0.13(-0.62%)
Jan 14, 2010 21.87 21.87 21.83 21.83 1,510 -0.02(-0.10%)
Jan 13, 2010 21.68 21.87 21.68 21.85 1,426 +0.14(+0.65%)
Jan 12, 2010 21.65 21.84 21.65 21.71 1,466 -0.24(-1.10%)
Jan 11, 2010 22.02 22.19 21.93 21.95 5,236 +0.41(+1.91%)
Jan 08, 2010 21.52 21.57 21.52 21.53 1,246 +0.02(+0.08%)
Jan 07, 2010 21.45 21.65 21.38 21.52 6,614 +0.23(+1.06%)
Jan 06, 2010 21.41 21.41 21.24 21.29 3,089 +0.07(+0.31%)
Jan 05, 2010 21.60 21.60 21.12 21.23 4,530 +0.54(+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.