Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.14 +0.07 (+0.28%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 42.47 42.50 42.00 42.11 10,061 -0.22(-0.53%)
Mar 30, 2010 42.37 42.37 42.02 42.33 2,807 +0.39(+0.94%)
Mar 29, 2010 42.64 42.64 41.83 41.94 3,772 -0.09(-0.22%)
Mar 26, 2010 42.32 42.32 41.82 42.03 3,198 -0.07(-0.16%)
Mar 25, 2010 42.18 42.18 41.33 42.10 4,419 +0.54(+1.30%)
Mar 24, 2010 42.11 42.11 40.82 41.56 12,969 -0.37(-0.88%)
Mar 23, 2010 41.80 42.22 41.45 41.93 34,295 +0.28(+0.66%)
Mar 22, 2010 42.36 42.36 41.65 41.65 2,925 -0.69(-1.63%)
Mar 19, 2010 43.48 43.48 42.27 42.34 8,187 -0.80(-1.86%)
Mar 18, 2010 43.43 43.76 42.98 43.14 10,097 +0.16(+0.37%)
Mar 17, 2010 43.51 43.51 42.29 42.98 6,183 +0.14(+0.32%)
Mar 16, 2010 42.46 42.85 41.45 42.85 8,608 +0.74(+1.75%)
Mar 15, 2010 42.62 42.62 41.74 42.11 13,698 -0.55(-1.30%)
Mar 12, 2010 43.30 43.30 42.60 42.66 5,286 -0.50(-1.16%)
Mar 11, 2010 42.70 43.40 42.70 43.16 5,369 +0.30(+0.69%)
Mar 10, 2010 43.19 43.19 42.61 42.87 5,223 -0.19(-0.44%)
Mar 09, 2010 43.05 43.14 42.19 43.06 5,244 -0.16(-0.37%)
Mar 08, 2010 43.43 43.77 42.24 43.22 16,327 +0.12(+0.27%)
Mar 05, 2010 42.27 43.10 42.27 43.10 3,628 +1.46(+3.51%)
Mar 04, 2010 41.58 42.30 41.52 41.64 7,000 -0.54(-1.28%)
Mar 03, 2010 42.08 42.44 41.45 42.18 8,735 -0.04(-0.09%)
Mar 02, 2010 42.19 43.40 42.02 42.22 13,932 +0.57(+1.36%)
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.