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 29, 2016 25.14 25.28 24.94 25.23 12,994 +0.17(+0.69%)
Jul 28, 2016 25.25 25.25 25.02 25.05 9,963 -0.23(-0.91%)
Jul 27, 2016 25.33 25.40 25.14 25.28 11,471 -0.11(-0.45%)
Jul 26, 2016 25.80 25.83 25.29 25.40 5,648 -0.55(-2.10%)
Jul 25, 2016 26.55 26.55 25.92 25.94 129,806 -0.75(-2.80%)
Jul 22, 2016 26.78 26.81 26.60 26.69 10,635 -0.09(-0.32%)
Jul 21, 2016 26.98 27.09 26.66 26.78 8,098 -0.23(-0.85%)
Jul 20, 2016 26.72 27.12 26.72 27.01 7,709 +0.23(+0.86%)
Jul 19, 2016 26.89 26.92 26.75 26.78 8,948 -0.20(-0.75%)
Jul 18, 2016 26.83 27.01 26.81 26.98 39,201 +0.09(+0.32%)
Jul 15, 2016 26.69 26.92 26.58 26.89 9,079 +0.09(+0.32%)
Jul 14, 2016 26.75 26.89 26.66 26.81 8,154 +0.23(+0.87%)
Jul 13, 2016 26.52 26.61 26.38 26.58 8,207 -0.06(-0.22%)
Jul 12, 2016 26.32 26.72 26.32 26.63 28,940 +0.46(+1.76%)
Jul 11, 2016 26.17 26.38 26.06 26.17 12,643 +0.11(+0.44%)
Jul 08, 2016 25.77 25.63 25.63 26.06 13,666 +0.43(+1.68%)
Jul 07, 2016 26.03 26.09 25.57 25.63 39,599 -0.14(-0.56%)
Jul 06, 2016 25.60 25.77 25.23 25.77 34,360 -0.12(-0.44%)
Jul 05, 2016 26.09 26.17 25.70 25.89 38,244 -0.52(-1.96%)
Jul 01, 2016 26.29 26.40 26.40 26.40 56,698 +0.17(+0.66%)
Jun 30, 2016 26.35 26.35 26.09 26.23 62,065 +0.06(+0.22%)
Jun 29, 2016 26.00 26.61 25.94 26.17 178,226 +0.60(+2.36%)
Jun 28, 2016 25.34 25.66 25.17 25.57 51,627 +0.80(+3.25%)
Jun 27, 2016 25.69 25.74 24.71 24.77 57,862 -1.24(-4.75%)
Jun 24, 2016 25.89 26.10 25.20 26.00 40,179 -1.06(-3.93%)
Jun 23, 2016 27.12 27.15 26.81 27.06 51,543 +0.40(+1.51%)
Jun 22, 2016 26.43 26.72 26.17 26.66 33,165 +0.49(+1.87%)
Jun 21, 2016 26.03 26.26 25.97 26.17 37,008 +0.03(+0.11%)
Jun 20, 2016 26.12 26.35 26.03 26.15 63,813 +0.52(+2.02%)
Jun 17, 2016 25.63 25.76 25.48 25.63 55,303 +0.23(+0.91%)
Jun 16, 2016 25.60 25.60 25.11 25.40 24,328 -0.37(-1.45%)
Jun 15, 2016 25.39 25.83 25.34 25.77 39,816 +0.37(+1.47%)
Jun 14, 2016 25.54 25.71 25.34 25.40 40,878 -0.32(-1.23%)
Jun 13, 2016 25.83 26.03 25.63 25.71 33,775 -0.43(-1.65%)
Jun 10, 2016 26.43 26.58 25.74 26.15 42,936 -0.75(-2.78%)
Jun 09, 2016 26.69 26.89 26.58 26.89 28,281 +0.09(+0.32%)
Jun 08, 2016 26.78 27.09 26.72 26.81 48,055 +0.32(+1.19%)
Jun 07, 2016 25.83 26.49 25.83 26.49 58,314 +0.86(+3.36%)
Jun 06, 2016 25.28 25.80 25.28 25.63 38,097 +0.49(+1.94%)
Jun 03, 2016 24.74 25.20 24.57 25.14 127,090 +0.83(+3.43%)
Jun 02, 2016 23.85 24.36 23.82 24.31 26,918 +0.37(+1.56%)
Jun 01, 2016 23.90 24.11 23.82 23.93 48,016 -0.20(-0.83%)
May 31, 2016 24.34 24.45 24.11 24.13 37,118 -0.32(-1.29%)
May 27, 2016 24.51 24.45 24.45 24.45 22,623 -0.14(-0.58%)
May 26, 2016 24.71 24.74 24.57 24.59 5,022 +0.06(+0.23%)
May 25, 2016 24.94 24.94 24.48 24.54 16,780 -0.14(-0.58%)
May 24, 2016 24.94 24.94 24.65 24.68 22,788 -0.11(-0.46%)
May 23, 2016 24.65 24.88 24.65 24.80 20,565 +0.00(+0.00%)
May 20, 2016 24.68 24.94 24.68 24.80 18,708 +0.17(+0.70%)
May 19, 2016 24.97 24.97 24.62 24.62 46,707 -0.52(-2.06%)
May 18, 2016 25.40 25.40 25.08 25.14 34,254 -0.40(-1.57%)
May 17, 2016 25.63 25.71 25.46 25.54 42,924 -0.09(-0.34%)
May 16, 2016 26.03 26.32 25.57 25.63 46,717 -0.23(-0.89%)
May 13, 2016 26.26 26.26 25.74 25.86 14,585 -0.35(-1.35%)
May 12, 2016 26.12 26.32 26.12 26.21 29,631 +0.35(+1.37%)
May 11, 2016 25.54 26.20 25.37 25.86 47,240 +0.46(+1.81%)
May 10, 2016 25.00 25.45 25.00 25.40 63,012 +0.43(+1.73%)
May 09, 2016 25.34 25.34 24.91 24.97 57,860 -0.20(-0.80%)
May 06, 2016 25.11 25.28 25.00 25.17 60,872 -0.23(-0.90%)
May 05, 2016 25.92 25.97 25.37 25.40 49,704 -0.20(-0.79%)
May 04, 2016 26.12 26.38 25.57 25.60 102,083 -0.63(-2.41%)
May 03, 2016 27.01 27.06 26.17 26.23 90,378 -1.09(-4.00%)
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.