Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.23 +0.10 (+0.41%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 29.51 29.73 29.33 29.64 122,175 +0.32(+1.09%)
Aug 30, 2011 28.97 29.62 28.97 29.32 32,494 +0.20(+0.70%)
Aug 29, 2011 29.03 29.25 28.73 29.12 220,209 +0.42(+1.47%)
Aug 26, 2011 28.29 28.70 28.07 28.70 50,280 +0.16(+0.58%)
Aug 25, 2011 28.97 28.97 28.48 28.53 42,420 -0.24(-0.83%)
Aug 24, 2011 28.63 28.99 28.55 28.77 36,664 -0.06(-0.20%)
Aug 23, 2011 28.58 28.83 28.33 28.83 52,835 +0.36(+1.28%)
Aug 22, 2011 28.74 28.95 28.20 28.46 78,326 +0.31(+1.09%)
Aug 19, 2011 28.35 28.70 28.00 28.16 178,639 -0.54(-1.88%)
Aug 18, 2011 28.95 29.00 28.42 28.70 169,101 -1.19(-4.00%)
Aug 17, 2011 29.70 30.08 29.62 29.89 64,093 +0.63(+2.14%)
Aug 16, 2011 29.21 29.60 29.10 29.27 638,491 -0.26(-0.89%)
Aug 15, 2011 29.06 29.57 28.95 29.53 57,273 +0.45(+1.55%)
Aug 12, 2011 28.71 29.12 28.64 29.08 83,749 +0.45(+1.58%)
Aug 11, 2011 28.13 28.68 27.61 28.63 44,134 +0.87(+3.15%)
Aug 10, 2011 27.29 28.20 27.18 27.75 45,666 +0.03(+0.10%)
Aug 09, 2011 28.17 27.94 26.27 27.72 106,432 +1.08(+4.05%)
Aug 08, 2011 27.40 27.62 26.22 26.64 283,832 -1.54(-5.48%)
Aug 05, 2011 28.83 28.83 27.66 28.19 148,257 -0.47(-1.63%)
Aug 04, 2011 29.16 29.63 28.58 28.65 176,379 -1.22(-4.10%)
Aug 03, 2011 29.86 29.94 29.40 29.88 101,215 +0.16(+0.54%)
Aug 02, 2011 29.97 30.14 29.70 29.72 74,871 -0.31(-1.02%)
Aug 01, 2011 30.14 30.20 29.70 30.02 76,230 +0.25(+0.83%)
Jul 29, 2011 29.62 29.99 29.62 29.78 54,948 -0.23(-0.78%)
Jul 28, 2011 29.79 30.13 29.60 30.01 95,607 +0.25(+0.83%)
Jul 27, 2011 29.99 30.07 29.73 29.76 97,447 -0.32(-1.07%)
Jul 26, 2011 29.83 30.23 29.64 30.08 86,045 +0.20(+0.68%)
Jul 25, 2011 29.86 30.07 29.63 29.88 65,251 -0.01(-0.05%)
Jul 22, 2011 29.87 29.89 29.78 29.89 34,430 +0.01(+0.05%)
Jul 21, 2011 29.47 30.01 29.41 29.88 109,992 +0.48(+1.64%)
Jul 20, 2011 29.63 29.69 29.32 29.40 582,095 -0.21(-0.71%)
Jul 19, 2011 29.05 29.64 29.05 29.61 598,522 +0.81(+2.80%)
Jul 18, 2011 28.80 29.00 28.64 28.80 137,563 -0.20(-0.70%)
Jul 15, 2011 29.31 29.31 28.81 29.00 66,573 -0.20(-0.70%)
Jul 14, 2011 29.64 29.64 29.06 29.21 121,566 +0.01(+0.05%)
Jul 13, 2011 29.22 29.57 29.16 29.19 105,499 +0.06(+0.20%)
Jul 12, 2011 29.31 29.64 29.06 29.14 963,430 -0.29(-0.99%)
Jul 11, 2011 30.14 30.21 29.40 29.43 135,997 -1.11(-3.63%)
Jul 08, 2011 30.43 30.58 30.01 30.53 110,646 -0.13(-0.43%)
Jul 07, 2011 30.75 30.95 30.52 30.66 65,861 +0.07(+0.24%)
Jul 06, 2011 30.80 31.16 30.56 30.59 59,019 -0.47(-1.50%)
Jul 05, 2011 31.13 31.13 30.91 31.06 68,153 +0.10(+0.33%)
Jul 01, 2011 31.10 31.10 30.77 30.96 169,010 +0.16(+0.52%)
Jun 30, 2011 31.23 31.25 30.80 30.80 82,470 -0.25(-0.80%)
Jun 29, 2011 31.00 31.10 30.88 31.04 65,061 +0.19(+0.61%)
Jun 28, 2011 30.75 31.00 30.58 30.85 64,471 +0.06(+0.19%)
Jun 27, 2011 30.42 30.83 30.33 30.80 17,056 +0.25(+0.83%)
Jun 24, 2011 30.81 30.88 30.48 30.54 35,652 -0.14(-0.45%)
Jun 23, 2011 30.59 30.74 30.20 30.68 30,633 -0.31(-0.99%)
Jun 22, 2011 30.84 31.07 30.84 30.99 40,253 +0.22(+0.71%)
Jun 21, 2011 30.82 30.91 30.52 30.77 123,997 +0.29(+0.96%)
Jun 20, 2011 30.42 30.53 30.37 30.48 50,873 -0.04(-0.14%)
Jun 17, 2011 30.78 30.78 30.45 30.52 87,154 +0.07(+0.24%)
Jun 16, 2011 30.71 30.71 30.24 30.45 205,973 -0.31(-1.00%)
Jun 15, 2011 31.20 31.35 30.56 30.75 100,226 -0.70(-2.22%)
Jun 14, 2011 31.47 31.54 31.29 31.45 464,711 +0.16(+0.51%)
Jun 13, 2011 31.77 31.77 31.17 31.29 134,597 -0.32(-1.01%)
Jun 10, 2011 31.66 31.73 31.38 31.61 268,626 -0.07(-0.21%)
Jun 09, 2011 31.79 31.89 31.61 31.68 142,968 +0.11(+0.35%)
Jun 08, 2011 31.70 31.89 31.42 31.57 51,026 -0.12(-0.37%)
Jun 07, 2011 31.32 31.98 31.32 31.68 73,115 +0.63(+2.02%)
Jun 06, 2011 31.74 31.74 31.06 31.06 82,448 -0.60(-1.89%)
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.