Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.23 +0.16 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 24.01 24.37 24.01 24.29 5,868 +0.31(+1.31%)
Sep 29, 2021 24.01 24.01 23.93 23.98 1,944 -0.03(-0.14%)
Sep 28, 2021 23.61 24.01 23.61 24.01 5,588 +0.16(+0.65%)
Sep 27, 2021 23.68 23.85 23.68 23.85 3,171 +0.60(+2.59%)
Sep 24, 2021 23.18 23.34 23.18 23.25 3,400 -0.20(-0.87%)
Sep 23, 2021 23.48 23.48 23.39 23.45 3,404 +0.13(+0.55%)
Sep 22, 2021 23.20 23.33 23.20 23.33 588 +0.48(+2.12%)
Sep 21, 2021 23.06 23.15 22.82 22.84 66,069 -0.17(-0.76%)
Sep 20, 2021 23.26 23.26 22.90 23.02 4,267 -0.51(-2.18%)
Sep 17, 2021 23.68 23.68 23.45 23.53 54,616 -0.12(-0.49%)
Sep 16, 2021 23.57 23.71 23.48 23.64 8,091 +0.01(+0.06%)
Sep 15, 2021 23.51 23.70 23.50 23.63 4,418 +0.37(+1.61%)
Sep 14, 2021 23.37 23.37 23.36 23.26 870 -0.19(-0.81%)
Sep 13, 2021 23.55 23.60 23.44 23.45 2,439 -0.00(-0.01%)
Sep 10, 2021 23.69 23.69 23.32 23.45 6,892 -0.08(-0.35%)
Sep 09, 2021 23.36 23.55 23.36 23.53 5,269 +0.02(+0.07%)
Sep 08, 2021 23.52 23.52 23.45 23.51 8,348 -0.18(-0.74%)
Sep 07, 2021 23.96 23.96 23.69 23.69 671 -0.14(-0.57%)
Sep 03, 2021 24.10 24.10 23.83 23.83 775 -0.26(-1.09%)
Sep 02, 2021 24.15 24.15 24.06 24.09 1,956 +0.03(+0.14%)
Sep 01, 2021 24.01 24.13 23.94 24.06 3,821 +0.06(+0.26%)
Aug 31, 2021 23.89 23.99 23.85 23.99 5,214 +0.23(+0.95%)
Aug 30, 2021 23.65 23.92 23.65 23.77 7,208 +0.12(+0.51%)
Aug 27, 2021 23.50 23.66 23.45 23.65 2,408 +0.40(+1.71%)
Aug 26, 2021 23.51 23.53 23.19 23.25 6,859 -0.18(-0.76%)
Aug 25, 2021 23.43 23.50 23.39 23.43 3,193 -0.16(-0.68%)
Aug 24, 2021 23.52 23.76 23.07 23.59 15,747 +0.15(+0.64%)
Aug 23, 2021 23.60 23.64 23.43 23.43 5,516 -0.01(-0.03%)
Aug 20, 2021 23.26 23.45 23.26 23.44 2,491 +0.20(+0.86%)
Aug 19, 2021 23.24 23.31 23.02 23.24 13,821 -0.19(-0.82%)
Aug 18, 2021 22.69 23.52 22.69 23.43 7,346 +0.73(+3.22%)
Aug 17, 2021 22.59 22.70 22.36 22.70 10,987 +0.20(+0.87%)
Aug 16, 2021 22.52 22.64 22.46 22.51 3,746 -0.10(-0.43%)
Aug 13, 2021 22.67 22.67 22.56 22.60 3,966 +0.17(+0.75%)
Aug 12, 2021 22.68 22.68 22.33 22.43 6,323 +0.60(+2.76%)
Aug 11, 2021 21.88 21.88 21.64 21.83 8,419 +0.23(+1.04%)
Aug 10, 2021 21.29 21.61 21.29 21.61 2,367 +0.24(+1.11%)
Aug 09, 2021 21.34 21.41 21.34 21.37 3,121 -0.04(-0.19%)
Aug 06, 2021 21.44 21.45 21.40 21.41 1,872 -0.20(-0.92%)
Aug 05, 2021 21.83 21.83 21.61 21.61 2,268 -0.15(-0.69%)
Aug 04, 2021 21.77 21.80 21.74 21.76 3,344 +0.08(+0.39%)
Aug 03, 2021 21.79 21.79 21.53 21.67 5,934 -0.14(-0.66%)
Aug 02, 2021 21.90 22.19 21.82 21.82 5,324 -0.12(-0.55%)
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.