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 (%)
Jun 29, 2012 52.45 53.30 52.09 53.01 36,383 +1.55(+3.02%)
Jun 28, 2012 51.88 52.14 51.17 51.45 57,713 -0.84(-1.61%)
Jun 27, 2012 51.43 52.30 51.11 52.30 126,307 +1.00(+1.95%)
Jun 26, 2012 51.09 51.40 50.80 51.30 57,406 +0.13(+0.26%)
Jun 25, 2012 52.17 52.17 51.09 51.17 81,617 -1.34(-2.56%)
Jun 22, 2012 53.22 53.22 52.39 52.51 40,894 -0.66(-1.24%)
Jun 21, 2012 54.64 54.80 53.17 53.17 21,639 -1.24(-2.27%)
Jun 20, 2012 54.56 54.78 54.27 54.40 51,236 +0.11(+0.20%)
Jun 19, 2012 54.27 54.88 53.95 54.29 555,777 +0.21(+0.38%)
Jun 18, 2012 54.93 54.93 53.53 54.09 47,576 -0.29(-0.53%)
Jun 15, 2012 53.72 54.53 53.72 54.38 37,692 +0.61(+1.13%)
Jun 14, 2012 53.09 53.80 53.09 53.77 34,611 +0.24(+0.44%)
Jun 13, 2012 53.80 53.92 53.38 53.53 37,175 -0.50(-0.93%)
Jun 12, 2012 53.85 54.14 53.72 54.03 36,199 +0.37(+0.69%)
Jun 11, 2012 54.85 55.09 53.65 53.67 46,057 -0.82(-1.50%)
Jun 08, 2012 54.48 54.59 54.06 54.48 81,263 -0.26(-0.48%)
Jun 07, 2012 55.03 55.27 54.74 54.74 41,234 +0.47(+0.87%)
Jun 06, 2012 53.74 54.46 53.74 54.27 50,971 +0.82(+1.53%)
Jun 05, 2012 53.03 53.69 52.88 53.45 65,112 +0.61(+1.15%)
Jun 04, 2012 53.43 53.53 52.69 52.85 104,248 -0.32(-0.59%)
Jun 01, 2012 54.22 54.27 52.90 53.17 95,670 -1.53(-2.79%)
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%)
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.