Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.17 +0.04 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 29.56 29.56 29.30 29.46 209,095 -0.01(-0.05%)
Apr 29, 2013 29.48 29.52 29.35 29.47 23,214 +0.09(+0.30%)
Apr 26, 2013 29.51 29.67 29.38 29.38 117,810 -0.29(-0.98%)
Apr 25, 2013 29.48 29.76 29.48 29.67 105,692 +0.17(+0.59%)
Apr 24, 2013 29.40 29.56 29.30 29.50 185,319 +0.07(+0.25%)
Apr 23, 2013 29.31 29.48 29.25 29.43 106,315 +0.13(+0.45%)
Apr 22, 2013 29.22 29.38 29.15 29.30 38,950 +0.00(+0.00%)
Apr 19, 2013 29.15 29.43 29.12 29.30 153,989 +0.32(+1.11%)
Apr 18, 2013 28.89 29.05 28.77 28.97 124,524 +0.17(+0.61%)
Apr 17, 2013 29.14 29.21 28.71 28.80 239,551 -0.58(-1.98%)
Apr 16, 2013 29.43 29.62 29.27 29.38 71,530 +0.13(+0.45%)
Apr 15, 2013 29.78 29.78 29.16 29.25 94,993 -0.63(-2.10%)
Apr 12, 2013 30.13 30.23 29.88 29.88 125,059 -0.45(-1.48%)
Apr 11, 2013 30.17 30.36 30.17 30.33 60,325 +0.10(+0.34%)
Apr 10, 2013 30.14 30.29 30.09 30.23 110,319 +0.10(+0.34%)
Apr 09, 2013 30.13 30.17 29.86 30.13 81,864 +0.16(+0.53%)
Apr 08, 2013 29.98 30.05 29.90 29.97 39,958 +0.00(+0.00%)
Apr 05, 2013 29.62 29.97 29.53 29.97 83,643 +0.12(+0.39%)
Apr 04, 2013 29.83 29.91 29.75 29.85 46,849 -0.07(-0.24%)
Apr 03, 2013 30.49 30.49 29.85 29.92 159,309 -0.51(-1.68%)
Apr 02, 2013 30.58 30.58 30.33 30.43 258,942 +0.00(+0.00%)
Apr 01, 2013 30.49 30.55 30.37 30.43 40,999 -0.06(-0.19%)
Mar 28, 2013 30.39 30.52 30.33 30.49 49,300 +0.10(+0.34%)
Mar 27, 2013 30.24 30.52 30.11 30.39 80,932 +0.10(+0.34%)
Mar 26, 2013 30.08 30.34 30.01 30.29 32,383 +0.28(+0.92%)
Mar 25, 2013 30.17 30.24 29.92 30.01 92,944 -0.23(-0.77%)
Mar 22, 2013 30.17 30.36 30.17 30.24 42,584 +0.01(+0.05%)
Mar 21, 2013 30.17 30.36 30.14 30.23 107,418 -0.03(-0.10%)
Mar 20, 2013 30.43 30.46 30.23 30.26 94,568 -0.20(-0.67%)
Mar 19, 2013 30.78 30.78 30.37 30.46 119,632 -0.36(-1.18%)
Mar 18, 2013 31.04 31.10 30.71 30.82 48,309 -0.22(-0.70%)
Mar 15, 2013 31.17 31.17 30.96 31.04 84,712 -0.17(-0.56%)
Mar 14, 2013 31.38 31.38 31.12 31.22 31,257 +0.03(+0.09%)
Mar 13, 2013 31.28 31.41 31.15 31.19 26,402 -0.12(-0.37%)
Mar 12, 2013 31.45 31.47 31.23 31.31 152,113 -0.04(-0.14%)
Mar 11, 2013 31.31 31.39 31.16 31.35 93,849 +0.09(+0.28%)
Mar 08, 2013 31.22 31.35 31.13 31.26 68,073 +0.06(+0.19%)
Mar 07, 2013 31.38 31.42 31.19 31.20 19,647 -0.17(-0.56%)
Mar 06, 2013 31.44 31.58 31.31 31.38 84,296 -0.06(-0.19%)
Mar 05, 2013 31.54 31.63 31.38 31.44 53,299 -0.19(-0.60%)
Mar 04, 2013 31.67 31.74 31.55 31.63 49,460 -0.09(-0.28%)
Mar 01, 2013 31.79 31.79 31.63 31.71 124,795 -0.06(-0.18%)
Feb 28, 2013 31.93 31.93 31.71 31.77 96,860 -0.13(-0.41%)
Feb 27, 2013 31.64 31.93 31.64 31.90 102,570 +0.22(+0.69%)
Feb 26, 2013 31.73 31.83 31.60 31.68 98,457 -0.44(-1.36%)
Feb 22, 2013 32.08 32.21 32.06 32.12 48,073 +0.20(+0.64%)
Feb 21, 2013 32.06 32.08 31.73 31.92 245,759 -0.10(-0.32%)
Feb 20, 2013 32.28 32.30 32.01 32.02 107,213 -0.22(-0.68%)
Feb 19, 2013 32.40 32.43 32.24 32.24 162,445 -0.23(-0.72%)
Feb 15, 2013 32.60 32.70 32.43 32.47 190,731 -0.26(-0.80%)
Feb 14, 2013 32.73 32.76 32.65 32.73 57,361 -0.10(-0.31%)
Feb 13, 2013 32.51 32.84 32.50 32.84 56,897 +0.32(+0.99%)
Feb 12, 2013 32.30 32.60 32.25 32.51 17,607 +0.16(+0.50%)
Feb 11, 2013 32.51 32.51 32.27 32.35 38,328 -0.23(-0.72%)
Feb 08, 2013 32.22 32.63 32.22 32.59 67,772 +0.23(+0.72%)
Feb 07, 2013 32.60 32.60 32.22 32.35 79,115 -0.20(-0.63%)
Feb 06, 2013 32.88 32.88 32.54 32.56 87,875 -0.19(-0.58%)
Feb 04, 2013 32.69 32.79 32.63 32.75 187,685 -0.16(-0.49%)
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.