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 31, 2017 29.22 29.22 28.96 29.04 26,615 -0.15(-0.50%)
Jul 28, 2017 29.10 29.19 29.01 29.19 9,965 +0.18(+0.60%)
Jul 27, 2017 28.93 29.16 28.81 29.01 14,062 +0.09(+0.30%)
Jul 26, 2017 28.75 28.96 28.55 28.93 27,888 +0.12(+0.40%)
Jul 25, 2017 28.69 29.10 28.69 28.81 23,073 +0.15(+0.51%)
Jul 24, 2017 28.81 29.22 28.61 28.66 5,869 -0.15(-0.51%)
Jul 21, 2017 29.01 29.04 28.66 28.81 27,917 -0.03(-0.10%)
Jul 20, 2017 28.84 28.93 28.75 28.84 5,327 +0.06(+0.20%)
Jul 19, 2017 29.16 29.28 28.66 28.78 32,259 -0.15(-0.50%)
Jul 18, 2017 28.96 29.01 28.87 28.93 6,453 +0.06(+0.20%)
Jul 17, 2017 29.10 29.10 28.78 28.87 38,238 -0.12(-0.40%)
Jul 14, 2017 28.99 29.19 28.84 28.99 7,564 +0.15(+0.51%)
Jul 13, 2017 29.04 29.39 28.78 28.84 32,095 +0.06(+0.20%)
Jul 12, 2017 28.55 28.81 28.49 28.78 55,528 +0.52(+1.86%)
Jul 11, 2017 28.40 28.46 28.17 28.26 14,716 -0.03(-0.10%)
Jul 10, 2017 27.99 28.37 27.99 28.29 30,384 +0.29(+1.04%)
Jul 07, 2017 28.29 28.29 27.91 27.99 29,609 -0.20(-0.72%)
Jul 06, 2017 28.23 28.46 28.14 28.20 29,279 +0.09(+0.31%)
Jul 05, 2017 28.52 28.52 28.02 28.11 46,995 -0.20(-0.72%)
Jul 03, 2017 28.20 28.52 27.88 28.32 30,409 +0.12(+0.41%)
Jun 30, 2017 28.08 28.23 27.88 28.20 29,514 +0.26(+0.94%)
Jun 29, 2017 28.29 28.37 27.91 27.94 16,726 -0.26(-0.93%)
Jun 28, 2017 27.76 28.32 27.70 28.20 36,966 +0.55(+2.00%)
Jun 27, 2017 27.97 27.99 27.56 27.64 46,652 -0.12(-0.42%)
Jun 26, 2017 27.91 27.91 27.47 27.76 117,435 +0.00(+0.00%)
Jun 23, 2017 27.82 28.02 27.70 27.76 29,981 +0.00(+0.00%)
Jun 22, 2017 27.67 27.94 27.56 27.76 20,120 +0.23(+0.85%)
Jun 21, 2017 28.17 28.20 27.47 27.53 29,475 -0.67(-2.38%)
Jun 20, 2017 28.58 28.66 28.02 28.20 66,971 -0.82(-2.81%)
Jun 19, 2017 29.10 29.13 28.90 29.01 37,073 +0.09(+0.30%)
Jun 16, 2017 29.16 29.19 28.75 28.93 96,021 -0.18(-0.60%)
Jun 15, 2017 29.01 29.16 28.84 29.10 51,494 -0.06(-0.20%)
Jun 14, 2017 29.13 29.42 29.13 29.16 17,787 -0.09(-0.30%)
Jun 13, 2017 29.19 29.28 28.99 29.25 13,836 +0.12(+0.40%)
Jun 12, 2017 29.22 29.23 29.07 29.13 34,167 -0.18(-0.60%)
Jun 09, 2017 29.25 29.36 29.13 29.31 11,494 +0.06(+0.20%)
Jun 08, 2017 29.36 29.36 29.22 29.25 12,095 -0.15(-0.50%)
Jun 07, 2017 29.39 29.60 29.28 29.39 15,464 -0.12(-0.40%)
Jun 06, 2017 29.36 29.60 29.01 29.51 38,245 +0.17(+0.60%)
Jun 05, 2017 29.45 29.51 29.20 29.34 34,174 -0.03(-0.10%)
Jun 02, 2017 29.36 29.51 29.28 29.36 27,847 -0.06(-0.20%)
Jun 01, 2017 29.28 29.45 29.16 29.42 13,202 +0.35(+1.20%)
May 31, 2017 29.19 29.28 28.96 29.07 65,432 -0.12(-0.40%)
May 30, 2017 29.31 29.39 29.16 29.19 55,910 -0.06(-0.20%)
May 26, 2017 29.16 29.28 29.04 29.25 19,512 +0.15(+0.50%)
May 25, 2017 29.39 29.39 29.05 29.10 62,716 -0.12(-0.40%)
May 24, 2017 29.42 29.42 29.16 29.22 63,447 +0.12(+0.40%)
May 23, 2017 29.36 29.39 29.07 29.10 50,582 -0.06(-0.20%)
May 22, 2017 29.34 29.39 29.13 29.16 109,316 -0.09(-0.30%)
May 19, 2017 28.93 29.45 28.93 29.25 58,003 +0.61(+2.14%)
May 18, 2017 28.69 28.69 28.37 28.64 52,773 -0.38(-1.31%)
May 17, 2017 29.48 29.48 28.96 29.01 40,031 -0.55(-1.87%)
May 16, 2017 29.83 29.95 29.48 29.57 41,154 -0.04(-0.15%)
May 15, 2017 29.16 29.74 29.12 29.61 51,941 +0.71(+2.47%)
May 12, 2017 28.58 28.96 28.52 28.90 47,556 +0.52(+1.85%)
May 11, 2017 28.29 28.46 28.17 28.37 25,979 +0.20(+0.72%)
May 10, 2017 28.05 28.26 27.73 28.17 66,785 +0.44(+1.58%)
May 09, 2017 27.76 27.91 27.67 27.73 24,342 +0.09(+0.32%)
May 08, 2017 27.59 27.76 27.53 27.64 90,507 +0.06(+0.21%)
May 05, 2017 27.21 27.67 27.03 27.59 10,828 +0.50(+1.83%)
May 04, 2017 27.24 27.32 27.00 27.09 36,984 -0.32(-1.17%)
May 03, 2017 27.44 27.53 27.18 27.41 20,372 +0.03(+0.11%)
May 02, 2017 27.35 27.53 27.18 27.38 115,327 -0.09(-0.32%)
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.