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 31, 2021 23.46 23.69 23.46 23.68 3,569 +0.32(+1.38%)
Mar 30, 2021 23.53 23.53 23.28 23.36 1,263 -0.16(-0.69%)
Mar 29, 2021 23.35 23.53 23.35 23.53 308 +0.07(+0.31%)
Mar 26, 2021 23.69 23.73 23.45 23.45 1,341 +0.01(+0.06%)
Mar 25, 2021 23.49 23.49 23.26 23.44 2,428 -0.02(-0.09%)
Mar 24, 2021 23.54 23.77 23.28 23.46 54,469 -0.35(-1.45%)
Mar 23, 2021 24.07 24.07 23.77 23.81 5,750 -0.53(-2.16%)
Mar 22, 2021 24.50 24.50 24.21 24.34 4,942 -0.04(-0.15%)
Mar 19, 2021 24.41 24.43 24.32 24.37 3,293 -0.15(-0.63%)
Mar 18, 2021 24.58 24.65 24.28 24.53 6,846 -0.02(-0.09%)
Mar 17, 2021 24.55 24.55 24.55 24.55 483 -0.24(-0.99%)
Mar 16, 2021 24.64 24.79 24.64 24.79 296 +0.08(+0.34%)
Mar 15, 2021 24.59 24.90 24.59 24.71 5,039 +0.10(+0.40%)
Mar 12, 2021 24.56 24.65 24.56 24.61 731 -0.05(-0.19%)
Mar 11, 2021 24.86 24.86 24.64 24.66 7,871 +0.11(+0.43%)
Mar 10, 2021 24.54 24.55 24.28 24.55 10,781 +0.17(+0.71%)
Mar 09, 2021 24.54 24.59 24.06 24.38 53,440 +0.17(+0.70%)
Mar 08, 2021 23.95 24.37 23.95 24.21 22,935 +0.18(+0.77%)
Mar 05, 2021 23.92 24.03 23.66 24.03 9,270 +0.35(+1.49%)
Mar 04, 2021 23.97 24.00 23.65 23.68 3,100 -0.18(-0.74%)
Mar 03, 2021 23.85 23.94 23.85 23.85 1,390 -0.11(-0.44%)
Mar 02, 2021 23.99 24.13 23.82 23.96 2,498 -0.03(-0.12%)
Mar 01, 2021 24.04 24.17 23.99 23.99 5,095 +0.50(+2.13%)
Feb 26, 2021 24.04 24.04 23.37 23.49 11,344 -0.61(-2.52%)
Feb 25, 2021 25.00 25.00 24.09 24.09 8,068 -0.50(-2.03%)
Feb 24, 2021 24.10 24.59 24.10 24.59 2,712 +0.49(+2.04%)
Feb 23, 2021 24.41 24.47 24.10 24.10 3,811 -0.08(-0.34%)
Feb 22, 2021 24.18 24.50 24.03 24.18 10,158 -0.21(-0.85%)
Feb 19, 2021 24.52 24.60 24.31 24.39 3,781 -0.27(-1.10%)
Feb 18, 2021 24.79 24.91 24.56 24.66 8,104 -0.18(-0.72%)
Feb 17, 2021 24.59 24.84 24.58 24.84 1,643 +0.15(+0.61%)
Feb 16, 2021 25.00 25.00 24.50 24.69 2,871 -0.12(-0.48%)
Feb 12, 2021 24.53 24.95 24.53 24.81 4,757 -0.02(-0.08%)
Feb 11, 2021 24.81 24.89 24.77 24.83 3,706 +0.02(+0.08%)
Feb 10, 2021 24.77 25.17 24.77 24.81 13,017 +0.11(+0.45%)
Feb 09, 2021 24.65 24.73 24.09 24.70 3,666 +0.04(+0.17%)
Feb 08, 2021 24.85 25.23 24.51 24.66 5,097 +0.08(+0.32%)
Feb 05, 2021 24.81 24.81 24.37 24.58 10,002 -0.24(-0.96%)
Feb 04, 2021 24.74 24.95 24.00 24.82 10,692 +0.24(+0.97%)
Feb 03, 2021 24.62 24.69 24.52 24.58 18,454 -0.15(-0.60%)
Feb 02, 2021 24.42 24.92 24.38 24.73 24,055 +0.59(+2.45%)
Feb 01, 2021 24.33 24.39 23.96 24.14 21,858 -0.08(-0.34%)
Jan 29, 2021 24.24 24.39 24.18 24.22 14,149 -0.05(-0.20%)
Jan 28, 2021 23.96 24.39 23.96 24.27 8,677 +0.22(+0.92%)
Jan 27, 2021 24.41 24.41 23.98 24.04 63,983 -0.56(-2.28%)
Jan 26, 2021 24.76 24.76 24.59 24.61 6,005 -0.27(-1.07%)
Jan 25, 2021 25.41 25.41 24.68 24.87 10,761 -0.27(-1.08%)
Jan 22, 2021 26.18 26.18 25.14 25.14 33,788 -1.35(-5.08%)
Jan 21, 2021 26.64 26.93 26.49 26.49 1,157 -0.42(-1.54%)
Jan 20, 2021 26.77 26.91 26.64 26.91 5,708 +0.24(+0.89%)
Jan 19, 2021 26.85 26.96 26.45 26.67 4,677 -0.11(-0.41%)
Jan 15, 2021 26.54 26.84 26.50 26.78 6,464 -0.18(-0.68%)
Jan 14, 2021 26.65 26.98 26.50 26.96 11,544 +0.31(+1.17%)
Jan 13, 2021 27.09 27.09 26.50 26.65 10,711 -0.23(-0.85%)
Jan 12, 2021 26.30 27.14 26.30 26.88 36,597 +0.52(+1.99%)
Jan 11, 2021 26.64 26.64 26.29 26.36 41,028 -0.30(-1.14%)
Jan 08, 2021 27.00 27.00 26.52 26.66 9,880 -0.07(-0.28%)
Jan 07, 2021 26.96 27.09 26.41 26.73 25,798 +0.05(+0.18%)
Jan 06, 2021 26.23 27.13 26.09 26.68 53,540 +0.38(+1.43%)
Jan 05, 2021 26.02 26.33 25.82 26.31 7,542 +0.11(+0.41%)
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.