Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.23 +0.16 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 56.46 56.46 55.77 55.80 128,668 -0.66(-1.17%)
Mar 29, 2012 56.35 56.46 55.80 56.46 35,649 -0.16(-0.28%)
Mar 28, 2012 57.03 57.06 56.40 56.61 20,407 -0.39(-0.69%)
Mar 27, 2012 57.51 57.51 56.98 57.01 59,232 -0.32(-0.55%)
Mar 26, 2012 57.53 57.53 57.06 57.32 30,641 +0.37(+0.65%)
Mar 23, 2012 56.53 56.98 56.12 56.96 15,851 +0.71(+1.26%)
Mar 22, 2012 56.17 56.40 56.06 56.24 22,085 -0.17(-0.31%)
Mar 21, 2012 56.48 56.74 56.19 56.42 20,423 -0.12(-0.21%)
Mar 20, 2012 56.06 56.59 55.96 56.53 43,694 -0.39(-0.69%)
Mar 19, 2012 56.38 57.06 55.88 56.93 36,380 -0.08(-0.14%)
Mar 16, 2012 57.35 57.35 56.91 57.01 137,288 -0.50(-0.87%)
Mar 15, 2012 57.40 57.53 56.90 57.51 115,442 +0.39(+0.69%)
Mar 14, 2012 57.46 57.74 57.03 57.11 58,602 -0.37(-0.64%)
Mar 13, 2012 56.22 57.48 56.19 57.48 33,845 +1.24(+2.20%)
Mar 12, 2012 56.51 56.51 56.06 56.24 36,080 -0.32(-0.56%)
Mar 09, 2012 56.46 56.69 56.46 56.56 19,605 +0.16(+0.28%)
Mar 08, 2012 56.59 56.59 56.19 56.40 36,070 +0.66(+1.18%)
Mar 07, 2012 55.27 55.80 54.93 55.74 23,436 +0.55(+1.00%)
Mar 06, 2012 55.96 55.96 55.03 55.19 34,031 -1.42(-2.51%)
Mar 05, 2012 56.67 57.02 56.31 56.61 56,100 -0.16(-0.28%)
Mar 02, 2012 57.01 57.11 56.51 56.77 24,433 -0.16(-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.