Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.30 +0.13 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 21.68 21.84 21.60 21.64 170,372 -0.06(-0.27%)
May 28, 2015 21.76 21.84 21.54 21.70 79,570 -0.14(-0.63%)
May 27, 2015 22.08 22.14 21.76 21.84 122,928 -0.36(-1.60%)
May 26, 2015 22.77 22.97 22.04 22.19 133,300 -0.75(-3.27%)
May 22, 2015 22.97 22.95 22.95 22.95 107,420 -0.06(-0.26%)
May 21, 2015 22.98 23.08 22.98 23.00 39,507 +0.02(+0.09%)
May 20, 2015 22.91 23.12 22.85 22.98 94,692 +0.02(+0.09%)
May 19, 2015 23.48 23.48 22.83 22.97 108,778 -0.51(-2.19%)
May 18, 2015 23.52 23.54 23.34 23.48 52,980 -0.12(-0.50%)
May 15, 2015 24.01 24.01 23.58 23.60 61,752 -0.43(-1.81%)
May 14, 2015 24.05 24.29 23.97 24.03 28,717 -0.02(-0.08%)
May 13, 2015 24.35 24.45 23.95 24.05 418,955 -0.21(-0.86%)
May 12, 2015 24.23 24.39 24.09 24.26 47,185 -0.03(-0.12%)
May 11, 2015 24.70 24.70 24.25 24.29 28,783 -0.34(-1.37%)
May 08, 2015 24.80 24.80 24.43 24.63 600,827 +0.00(+0.00%)
May 07, 2015 25.12 25.18 24.59 24.63 35,199 -0.49(-1.97%)
May 06, 2015 25.10 25.49 24.96 25.12 82,073 +0.38(+1.52%)
May 05, 2015 24.47 24.88 24.47 24.74 23,417 +0.36(+1.46%)
May 04, 2015 24.57 24.57 24.19 24.39 84,784 -0.10(-0.40%)
May 01, 2015 24.63 24.64 24.35 24.49 49,611 -0.18(-0.72%)
Apr 30, 2015 24.63 24.70 24.37 24.66 84,012 -0.08(-0.32%)
Apr 29, 2015 24.39 24.90 24.39 24.74 109,953 +0.24(+0.97%)
Apr 28, 2015 24.29 24.51 24.23 24.51 803,617 +0.43(+1.81%)
Apr 27, 2015 23.72 24.15 23.48 24.07 143,547 +0.57(+2.44%)
Apr 24, 2015 23.10 23.52 23.10 23.50 31,476 +0.40(+1.71%)
Apr 23, 2015 22.65 23.16 22.65 23.10 83,751 +0.45(+2.01%)
Apr 22, 2015 22.61 22.65 22.37 22.65 40,105 +0.18(+0.79%)
Apr 21, 2015 22.83 22.91 22.45 22.47 172,219 -0.30(-1.30%)
Apr 20, 2015 22.89 23.10 22.69 22.77 55,309 -0.12(-0.52%)
Apr 17, 2015 22.59 23.03 22.59 22.89 138,470 +0.00(+0.00%)
Apr 16, 2015 22.53 23.04 22.47 22.89 215,421 +0.34(+1.49%)
Apr 15, 2015 22.15 22.59 22.14 22.55 44,286 +0.65(+2.98%)
Apr 14, 2015 21.96 22.02 21.84 21.90 53,267 +0.02(+0.09%)
Apr 13, 2015 22.23 22.27 21.82 21.88 148,592 -0.43(-1.95%)
Apr 10, 2015 22.33 22.35 22.08 22.31 57,966 +0.02(+0.09%)
Apr 09, 2015 22.49 22.49 22.19 22.29 25,261 +0.02(+0.09%)
Apr 08, 2015 22.59 22.71 22.14 22.27 77,497 -0.01(-0.04%)
Apr 07, 2015 22.06 22.31 21.94 22.28 354,675 +0.35(+1.58%)
Apr 06, 2015 21.64 22.06 21.64 21.94 34,919 +0.51(+2.40%)
Apr 02, 2015 21.29 21.42 21.42 21.42 21,706 +0.10(+0.46%)
Apr 01, 2015 20.85 21.36 20.85 21.32 71,335 +0.59(+2.86%)
Mar 31, 2015 20.85 20.85 20.55 20.73 134,326 -0.16(-0.76%)
Mar 30, 2015 21.09 21.09 20.81 20.89 50,410 +0.00(+0.00%)
Mar 27, 2015 21.05 21.05 20.85 20.89 19,343 -0.16(-0.75%)
Mar 26, 2015 21.09 21.11 20.95 21.05 34,637 -0.10(-0.47%)
Mar 25, 2015 21.36 21.40 21.15 21.15 27,779 -0.10(-0.47%)
Mar 24, 2015 21.15 21.32 21.15 21.25 119,757 +0.24(+1.13%)
Mar 23, 2015 21.19 21.19 20.99 21.01 29,862 -0.02(-0.09%)
Mar 20, 2015 20.69 21.09 20.69 21.03 54,571 +0.51(+2.51%)
Mar 19, 2015 20.75 20.87 20.48 20.51 42,480 -0.16(-0.76%)
Mar 18, 2015 20.12 20.67 20.06 20.67 59,641 +0.53(+2.65%)
Mar 17, 2015 19.72 20.14 19.72 20.14 21,814 +0.32(+1.60%)
Mar 16, 2015 20.08 20.08 19.74 19.82 22,166 -0.18(-0.89%)
Mar 13, 2015 19.94 20.04 19.78 20.00 24,673 -0.10(-0.49%)
Mar 12, 2015 20.08 20.14 19.96 20.10 17,992 +0.20(+0.99%)
Mar 11, 2015 19.86 19.98 19.74 19.90 46,755 +0.04(+0.20%)
Mar 10, 2015 20.08 20.14 19.80 19.86 77,219 -0.45(-2.24%)
Mar 09, 2015 20.95 20.95 20.28 20.32 66,205 -0.53(-2.56%)
Mar 06, 2015 21.44 21.44 20.79 20.85 143,776 -0.77(-3.57%)
Mar 05, 2015 21.58 21.87 21.56 21.62 38,566 -0.14(-0.64%)
Mar 04, 2015 21.46 21.76 21.29 21.76 105,105 +0.04(+0.18%)
Mar 03, 2015 22.00 22.04 21.56 21.72 75,634 -0.30(-1.35%)
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.