Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.23 +0.16 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.34 22.34 21.88 21.94 1,849 -0.40(-1.78%)
Jul 29, 2021 22.30 22.35 22.30 22.34 4,136 +0.24(+1.11%)
Jul 28, 2021 22.06 22.09 21.98 22.09 804 +0.16(+0.74%)
Jul 27, 2021 22.08 22.09 21.93 21.93 998 -0.16(-0.72%)
Jul 26, 2021 22.21 22.21 21.91 22.09 4,810 -0.03(-0.15%)
Jul 23, 2021 22.22 22.22 22.12 22.12 1,883 +0.03(+0.12%)
Jul 22, 2021 22.21 22.21 22.10 22.10 829 -0.22(-0.96%)
Jul 21, 2021 22.37 22.53 22.31 22.31 3,375 +0.05(+0.22%)
Jul 20, 2021 21.94 22.26 21.94 22.26 10,231 +0.29(+1.34%)
Jul 19, 2021 22.26 22.30 21.96 21.97 6,052 -0.85(-3.72%)
Jul 16, 2021 23.00 23.00 22.82 22.82 649 -0.02(-0.07%)
Jul 15, 2021 23.07 23.07 22.77 22.83 3,325 -0.25(-1.07%)
Jul 14, 2021 23.12 23.39 23.07 23.08 2,329 -0.03(-0.12%)
Jul 13, 2021 23.17 23.20 22.98 23.11 2,274 -0.07(-0.32%)
Jul 12, 2021 22.87 23.18 22.87 23.18 6,468 +0.01(+0.05%)
Jul 09, 2021 23.29 23.29 23.17 23.17 856 +0.32(+1.40%)
Jul 08, 2021 22.61 23.15 22.54 22.85 58,641 -0.08(-0.36%)
Jul 07, 2021 23.16 23.16 22.77 22.93 125,555 -0.26(-1.14%)
Jul 06, 2021 23.63 23.63 23.12 23.20 3,365 -0.42(-1.79%)
Jul 02, 2021 22.78 23.62 22.56 23.62 3,735 +0.67(+2.91%)
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.