Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.23 +0.16 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 27.45 27.52 27.45 27.52 455 +0.54(+2.01%)
May 28, 2009 27.06 27.06 26.98 26.98 607 +0.66(+2.50%)
May 27, 2009 26.46 26.69 26.32 26.32 1,778 -0.38(-1.43%)
May 26, 2009 26.32 26.86 26.32 26.70 455 +0.38(+1.45%)
May 22, 2009 25.17 26.58 25.17 26.32 2,076 -0.14(-0.55%)
May 21, 2009 27.11 27.11 26.46 26.46 167 -0.49(-1.82%)
May 20, 2009 51.77 28.43 25.00 26.96 1,492 +1.07(+4.13%)
May 19, 2009 25.89 25.89 25.89 25.89 1,443 +0.49(+1.92%)
May 18, 2009 25.77 25.82 25.40 25.40 2,203 -0.17(-0.67%)
May 15, 2009 25.35 25.57 25.33 25.57 1,101 +0.38(+1.51%)
May 14, 2009 25.83 25.83 25.02 25.19 2,583 +0.17(+0.67%)
May 13, 2009 25.17 25.21 25.02 25.02 911 -0.71(-2.75%)
May 12, 2009 25.73 25.73 25.73 25.73 379 +0.59(+2.36%)
May 11, 2009 25.89 25.89 25.14 25.14 7,750 -0.53(-2.05%)
May 08, 2009 25.46 25.66 25.46 25.66 3,267 +0.66(+2.63%)
May 07, 2009 26.07 26.07 24.97 25.00 2,399 +0.45(+1.82%)
May 06, 2009 26.07 26.07 24.56 24.56 1,527 +0.32(+1.30%)
May 05, 2009 24.24 24.24 24.24 24.24 379 +0.49(+2.05%)
May 04, 2009 23.75 23.75 23.75 23.75 151 +0.46(+1.98%)
May 01, 2009 23.41 23.41 23.29 23.29 531 -0.32(-1.34%)
Apr 30, 2009 23.42 23.61 23.42 23.61 5,623 +0.64(+2.81%)
Apr 29, 2009 22.71 22.96 22.12 22.96 19,301 +0.39(+1.75%)
Apr 28, 2009 22.57 22.57 22.57 22.57 455 -0.16(-0.70%)
Apr 27, 2009 22.73 22.73 22.71 22.73 379 +0.36(+1.59%)
Apr 24, 2009 22.49 22.49 22.37 22.37 455 -0.01(-0.06%)
Apr 23, 2009 22.11 22.38 22.11 22.38 1,139 +1.05(+4.93%)
Apr 22, 2009 21.52 21.52 21.33 21.33 379 -0.17(-0.77%)
Apr 21, 2009 21.50 21.50 21.50 21.50 227 +0.02(+0.10%)
Apr 20, 2009 21.52 21.52 21.48 21.48 1,671 -0.04(-0.18%)
Apr 17, 2009 21.69 21.69 21.52 21.52 4,507 -0.26(-1.21%)
Apr 16, 2009 21.91 21.91 21.78 21.78 4,483 +0.24(+1.10%)
Apr 15, 2009 21.75 21.75 21.54 21.54 303 +0.14(+0.68%)
Apr 14, 2009 21.48 21.67 21.00 21.40 1,303 +0.00(+0.00%)
Apr 09, 2009 21.37 21.40 21.40 21.40 303 -0.01(-0.04%)
Apr 08, 2009 21.41 21.41 21.41 21.41 91 +0.35(+1.66%)
Apr 07, 2009 21.24 21.24 21.06 21.06 1,320 +0.29(+1.39%)
Apr 06, 2009 21.17 21.17 20.77 20.77 645 -0.03(-0.13%)
Apr 03, 2009 20.99 20.99 20.62 20.79 949 +0.12(+0.57%)
Apr 02, 2009 18.16 31.53 18.16 20.67 1,899 +0.67(+3.36%)
Apr 01, 2009 19.78 20.00 19.66 20.00 1,899 +0.13(+0.66%)
Mar 31, 2009 19.84 19.87 19.84 19.87 1,291 +0.09(+0.47%)
Mar 30, 2009 20.40 20.40 19.61 19.78 1,405 -1.26(-6.00%)
Mar 26, 2009 21.21 21.21 21.04 21.04 1,215 -0.18(-0.84%)
Mar 25, 2009 21.32 21.74 21.06 21.22 7,611 -0.10(-0.46%)
Mar 24, 2009 21.58 21.73 21.32 21.32 5,201 -0.13(-0.61%)
Mar 23, 2009 21.31 21.45 21.31 21.45 759 +0.12(+0.56%)
Mar 20, 2009 21.33 21.33 21.33 21.33 379 +0.11(+0.50%)
Mar 19, 2009 21.32 21.32 21.21 21.23 7,978 +0.47(+2.28%)
Mar 18, 2009 20.75 20.75 20.75 20.75 379 -0.01(-0.06%)
Mar 17, 2009 20.77 20.77 20.77 20.77 379 +0.46(+2.27%)
Mar 16, 2009 20.28 20.31 20.28 20.31 531 +0.47(+2.39%)
Mar 13, 2009 20.11 20.11 19.83 19.83 0 +0.51(+2.66%)
Mar 11, 2009 19.32 19.32 19.32 19.32 0 +0.00(+0.00%)
Mar 10, 2009 19.32 19.32 19.32 19.32 75 +0.45(+2.37%)
Mar 05, 2009 18.87 18.87 18.87 18.87 0 +0.00(+0.00%)
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.