Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.12 +0.05 (+0.20%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 53.80 54.69 53.64 54.69 116,382 +0.61(+1.12%)
May 30, 2012 54.67 54.67 53.88 54.09 38,118 -0.97(-1.77%)
May 29, 2012 55.17 55.53 54.74 55.06 93,146 +0.18(+0.34%)
May 25, 2012 54.64 54.90 54.53 54.88 23,042 +0.03(+0.05%)
May 24, 2012 55.06 55.30 54.64 54.85 37,950 -0.26(-0.48%)
May 23, 2012 55.03 55.11 54.22 55.11 143,232 -0.16(-0.29%)
May 22, 2012 55.67 55.80 55.09 55.27 214,949 -0.24(-0.43%)
May 21, 2012 55.01 55.53 54.46 55.51 65,693 +0.63(+1.15%)
May 18, 2012 55.19 55.40 54.43 54.88 162,743 -0.24(-0.43%)
May 17, 2012 56.51 56.51 55.11 55.11 58,501 -1.55(-2.74%)
May 16, 2012 56.74 57.46 56.59 56.67 52,029 -0.18(-0.32%)
May 15, 2012 57.59 57.59 56.74 56.85 129,030 -0.58(-1.01%)
May 14, 2012 58.38 59.30 57.38 57.43 94,436 -1.50(-2.55%)
May 11, 2012 58.77 59.32 58.69 58.93 93,497 -0.37(-0.62%)
May 10, 2012 59.40 59.82 59.06 59.30 39,877 +0.29(+0.49%)
May 09, 2012 58.72 59.43 58.69 59.01 95,146 -0.47(-0.80%)
May 08, 2012 60.11 60.17 59.27 59.48 26,132 -0.58(-0.96%)
May 07, 2012 60.03 60.09 59.40 60.06 21,989 +0.11(+0.18%)
May 04, 2012 60.61 60.61 59.80 59.96 27,975 -0.37(-0.61%)
May 03, 2012 60.88 60.96 60.09 60.32 41,665 -0.37(-0.61%)
May 02, 2012 60.25 60.72 59.67 60.69 91,798 +0.00(+0.00%)
May 01, 2012 59.48 60.93 59.48 60.69 232,782 +1.29(+2.17%)
Apr 30, 2012 58.85 59.46 58.61 59.40 71,380 +0.53(+0.89%)
Apr 27, 2012 58.48 58.90 58.40 58.88 72,945 +0.47(+0.81%)
Apr 26, 2012 58.03 58.43 58.03 58.40 26,163 +0.37(+0.63%)
Apr 25, 2012 57.64 58.03 57.64 58.03 25,706 +0.68(+1.19%)
Apr 24, 2012 57.48 57.77 57.24 57.35 27,616 -0.26(-0.46%)
Apr 23, 2012 57.43 57.72 57.11 57.61 71,843 -0.16(-0.27%)
Apr 20, 2012 57.40 57.91 57.32 57.77 36,968 +0.50(+0.87%)
Apr 19, 2012 57.43 57.43 56.90 57.27 19,130 +0.08(+0.14%)
Apr 18, 2012 57.32 57.59 57.03 57.19 41,308 -0.21(-0.37%)
Apr 17, 2012 57.19 57.67 57.19 57.40 46,981 +0.34(+0.60%)
Apr 16, 2012 56.69 57.06 56.59 57.06 26,398 +0.63(+1.12%)
Apr 13, 2012 56.59 56.67 56.30 56.43 37,538 -0.32(-0.56%)
Apr 12, 2012 56.38 56.96 56.19 56.74 20,228 +0.34(+0.61%)
Apr 11, 2012 56.01 56.43 55.96 56.40 6,993 +0.63(+1.13%)
Apr 10, 2012 55.72 55.88 55.27 55.77 100,255 -0.18(-0.33%)
Apr 09, 2012 56.19 56.27 55.93 55.96 20,829 -0.26(-0.47%)
Apr 05, 2012 55.96 56.54 55.80 56.22 13,051 +0.18(+0.33%)
Apr 04, 2012 55.77 56.11 55.74 56.03 9,632 -0.29(-0.51%)
Apr 03, 2012 56.24 56.59 56.14 56.32 15,509 +0.21(+0.38%)
Apr 02, 2012 55.64 56.31 55.64 56.11 80,278 +0.32(+0.57%)
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.