Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.23 +0.16 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 46.59 47.40 46.24 47.27 135,581 +2.00(+4.42%)
Nov 29, 2011 45.32 45.40 44.93 45.27 25,394 +0.00(+0.00%)
Nov 28, 2011 45.64 45.72 45.07 45.27 98,808 +0.89(+2.02%)
Nov 25, 2011 45.11 45.11 44.09 44.37 80,777 -0.71(-1.58%)
Nov 23, 2011 46.22 46.22 44.87 45.09 67,070 -1.42(-3.06%)
Nov 22, 2011 46.35 46.82 46.16 46.51 28,052 -0.08(-0.17%)
Nov 21, 2011 46.80 46.80 46.45 46.59 8,733 -1.09(-2.29%)
Nov 18, 2011 47.85 47.85 47.38 47.68 5,926 -0.09(-0.19%)
Nov 17, 2011 47.93 48.30 47.56 47.77 7,258 -0.16(-0.33%)
Nov 16, 2011 47.40 48.14 47.24 47.93 30,931 +0.26(+0.55%)
Nov 15, 2011 47.72 47.90 47.59 47.66 14,239 +0.00(+0.00%)
Nov 14, 2011 47.88 47.93 47.56 47.66 8,706 -0.42(-0.88%)
Nov 11, 2011 47.98 48.38 47.64 48.09 18,353 +0.18(+0.38%)
Nov 10, 2011 48.01 48.24 47.46 47.90 50,630 +0.53(+1.11%)
Nov 09, 2011 48.11 48.24 47.30 47.38 32,686 -1.34(-2.76%)
Nov 08, 2011 49.22 49.22 48.51 48.72 90,746 -0.34(-0.70%)
Nov 07, 2011 48.93 49.24 48.48 49.06 6,953 +0.08(+0.16%)
Nov 04, 2011 48.93 49.32 48.59 48.98 22,643 -0.39(-0.80%)
Nov 03, 2011 49.35 49.45 48.81 49.38 12,502 +0.47(+0.97%)
Nov 02, 2011 50.09 50.22 48.77 48.90 73,565 -0.47(-0.96%)
Nov 01, 2011 49.32 49.77 48.74 49.38 41,869 -1.53(-3.00%)
Oct 31, 2011 50.56 51.24 50.24 50.90 72,722 -0.55(-1.07%)
Oct 28, 2011 51.43 51.80 51.35 51.45 55,989 -0.55(-1.06%)
Oct 27, 2011 52.24 52.61 51.17 52.01 64,764 +1.82(+3.62%)
Oct 26, 2011 50.80 50.88 49.90 50.19 36,666 -0.16(-0.31%)
Oct 25, 2011 50.64 51.17 50.27 50.35 22,382 -0.71(-1.39%)
Oct 24, 2011 50.56 51.24 50.56 51.06 16,451 +0.53(+1.04%)
Oct 21, 2011 50.14 50.59 50.01 50.53 15,610 +1.11(+2.24%)
Oct 20, 2011 49.43 49.98 48.69 49.43 54,944 -0.24(-0.48%)
Oct 19, 2011 50.09 50.22 49.38 49.66 93,087 -0.18(-0.37%)
Oct 18, 2011 49.27 49.95 49.16 49.85 73,643 +0.13(+0.26%)
Oct 17, 2011 49.80 50.27 49.32 49.72 61,339 -0.42(-0.84%)
Oct 14, 2011 49.95 50.24 49.51 50.14 20,874 +0.97(+1.98%)
Oct 13, 2011 48.74 49.32 48.51 49.16 28,198 -0.21(-0.43%)
Oct 12, 2011 49.09 49.51 48.93 49.38 42,203 +1.63(+3.42%)
Oct 11, 2011 48.27 48.90 47.74 47.74 644,695 -0.95(-1.95%)
Oct 10, 2011 48.51 48.85 48.19 48.69 79,756 +0.89(+1.87%)
Oct 07, 2011 47.45 48.24 47.45 47.80 14,441 +0.26(+0.55%)
Oct 06, 2011 47.64 47.77 47.19 47.53 41,243 +0.53(+1.12%)
Oct 05, 2011 46.11 47.11 45.85 47.01 20,266 +1.32(+2.88%)
Oct 04, 2011 45.30 45.95 44.72 45.69 76,072 -0.21(-0.46%)
Oct 03, 2011 47.43 47.80 45.87 45.90 26,967 -1.32(-2.79%)
Sep 30, 2011 47.59 48.03 47.09 47.22 51,753 -1.26(-2.61%)
Sep 29, 2011 48.22 48.90 47.77 48.48 48,054 +0.87(+1.82%)
Sep 28, 2011 48.90 49.24 47.45 47.61 41,882 -1.18(-2.43%)
Sep 27, 2011 49.53 50.06 48.72 48.80 216,665 +0.79(+1.64%)
Sep 26, 2011 48.98 48.98 47.61 48.01 24,733 -0.32(-0.65%)
Sep 23, 2011 48.59 49.11 48.09 48.32 34,469 -0.29(-0.60%)
Sep 22, 2011 48.72 49.24 48.21 48.61 44,244 -2.74(-5.33%)
Sep 21, 2011 51.64 51.64 51.07 51.35 166,171 -0.55(-1.06%)
Sep 20, 2011 52.30 52.40 51.85 51.90 7,730 -0.21(-0.40%)
Sep 19, 2011 52.22 52.67 51.90 52.11 70,319 -1.29(-2.42%)
Sep 16, 2011 52.45 53.40 52.45 53.40 12,084 +0.71(+1.35%)
Sep 15, 2011 52.43 52.80 52.06 52.69 14,348 +0.71(+1.37%)
Sep 14, 2011 52.32 52.51 51.61 51.98 15,584 -0.47(-0.90%)
Sep 13, 2011 51.77 52.56 51.24 52.45 172,528 +1.21(+2.36%)
Sep 12, 2011 51.24 51.82 50.74 51.24 25,600 -0.95(-1.82%)
Sep 09, 2011 52.40 52.74 51.90 52.19 16,459 -0.79(-1.49%)
Sep 08, 2011 52.45 53.32 52.45 52.98 23,574 +0.16(+0.30%)
Sep 07, 2011 53.03 53.24 52.69 52.82 64,763 +0.63(+1.21%)
Sep 06, 2011 51.67 52.32 51.35 52.19 31,901 -0.71(-1.34%)
Sep 02, 2011 52.35 53.17 51.85 52.90 36,716 -0.55(-1.03%)
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.