Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.17 +0.04 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 23.64 23.99 23.64 23.91 5,961 +0.31(+1.31%)
Sep 29, 2021 23.64 23.64 23.56 23.60 1,975 -0.03(-0.14%)
Sep 28, 2021 23.24 23.64 23.24 23.64 5,677 +0.15(+0.65%)
Sep 27, 2021 23.31 23.48 23.31 23.48 3,221 +0.59(+2.59%)
Sep 24, 2021 22.82 22.98 22.82 22.89 3,453 -0.20(-0.87%)
Sep 23, 2021 23.11 23.11 23.02 23.09 3,458 +0.13(+0.55%)
Sep 22, 2021 22.84 22.96 22.84 22.96 597 +0.48(+2.12%)
Sep 21, 2021 22.70 22.79 22.46 22.49 67,114 -0.17(-0.76%)
Sep 20, 2021 22.89 22.89 22.54 22.66 4,334 -0.51(-2.18%)
Sep 17, 2021 23.31 23.31 23.08 23.16 55,480 -0.11(-0.49%)
Sep 16, 2021 23.20 23.34 23.11 23.28 8,219 +0.01(+0.06%)
Sep 15, 2021 23.15 23.33 23.13 23.26 4,488 +0.37(+1.61%)
Sep 14, 2021 23.01 23.01 23.00 22.89 884 -0.19(-0.81%)
Sep 13, 2021 23.19 23.23 23.07 23.08 2,478 -0.00(-0.01%)
Sep 10, 2021 23.33 23.33 22.96 23.08 7,001 -0.08(-0.35%)
Sep 09, 2021 23.00 23.19 22.99 23.16 5,353 +0.02(+0.07%)
Sep 08, 2021 23.15 23.15 23.09 23.15 8,480 -0.17(-0.74%)
Sep 07, 2021 23.59 23.59 23.32 23.32 682 -0.13(-0.57%)
Sep 03, 2021 23.73 23.73 23.45 23.45 787 -0.26(-1.09%)
Sep 02, 2021 23.77 23.77 23.68 23.71 1,987 +0.03(+0.14%)
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.