Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.52 26.58 26.36 26.41 30,980 +0.14(+0.52%)
Mar 28, 2019 26.14 26.41 26.10 26.28 140,760 -0.08(-0.31%)
Mar 27, 2019 26.93 26.93 26.28 26.36 26,033 -0.63(-2.33%)
Mar 26, 2019 26.85 27.17 26.85 26.99 20,171 +0.14(+0.51%)
Mar 25, 2019 26.80 26.99 26.71 26.85 14,746 -0.08(-0.30%)
Mar 22, 2019 27.78 27.78 26.80 26.93 40,406 -1.09(-3.91%)
Mar 21, 2019 27.51 28.17 27.43 28.03 25,575 +0.22(+0.79%)
Mar 20, 2019 27.51 27.81 27.43 27.81 14,845 +0.11(+0.40%)
Mar 19, 2019 27.45 27.78 27.45 27.70 14,963 +0.16(+0.60%)
Mar 18, 2019 26.99 27.62 26.99 27.54 55,867 +0.55(+2.03%)
Mar 15, 2019 26.82 26.99 26.77 26.99 25,171 +0.22(+0.82%)
Mar 14, 2019 26.28 26.80 26.28 26.77 9,464 +0.19(+0.72%)
Mar 13, 2019 26.28 26.63 26.25 26.58 8,327 +0.38(+1.46%)
Mar 12, 2019 25.85 26.22 25.85 26.19 5,929 +0.30(+1.16%)
Mar 11, 2019 25.51 25.95 25.51 25.89 22,320 +0.30(+1.18%)
Mar 08, 2019 25.89 25.89 24.88 25.59 47,640 -0.44(-1.68%)
Mar 07, 2019 26.33 26.61 26.03 26.03 100,888 -0.44(-1.65%)
Mar 06, 2019 26.28 26.47 26.22 26.47 191,000 +0.19(+0.73%)
Mar 05, 2019 26.36 26.36 26.25 26.28 5,503 -0.08(-0.31%)
Mar 04, 2019 26.33 26.37 26.19 26.36 35,861 +0.14(+0.52%)
Mar 01, 2019 26.22 26.47 26.11 26.22 99,080 +0.03(+0.10%)
Feb 28, 2019 26.41 26.41 26.17 26.19 46,103 -0.16(-0.62%)
Feb 27, 2019 26.41 26.55 26.33 26.36 13,373 -0.05(-0.21%)
Feb 26, 2019 26.03 26.41 26.01 26.41 26,874 +0.30(+1.15%)
Feb 25, 2019 25.87 26.17 25.84 26.11 11,726 +0.25(+0.95%)
Feb 22, 2019 25.59 25.87 25.59 25.87 5,626 +0.52(+2.05%)
Feb 21, 2019 25.40 25.73 25.24 25.35 3,790 -0.30(-1.17%)
Feb 20, 2019 25.32 25.67 25.32 25.65 4,011 +0.33(+1.30%)
Feb 19, 2019 25.37 25.48 25.13 25.32 16,004 -0.19(-0.75%)
Feb 15, 2019 25.10 25.70 25.10 25.51 124,142 +0.47(+1.86%)
Feb 14, 2019 24.94 25.13 24.69 25.05 25,361 +0.03(+0.11%)
Feb 13, 2019 25.05 25.18 24.72 25.02 16,241 -0.19(-0.76%)
Feb 12, 2019 24.99 25.32 24.99 25.21 50,160 +0.08(+0.33%)
Feb 11, 2019 25.29 25.59 24.91 25.13 25,798 +0.03(+0.11%)
Feb 08, 2019 25.07 25.25 25.02 25.10 12,056 -0.11(-0.43%)
Feb 07, 2019 25.54 25.63 25.07 25.21 13,687 -0.49(-1.91%)
Feb 06, 2019 25.62 25.73 25.26 25.70 15,201 +0.05(+0.21%)
Feb 05, 2019 25.40 25.70 25.40 25.65 10,843 +0.25(+0.97%)
Feb 04, 2019 25.35 25.51 25.18 25.40 12,601 +0.30(+1.20%)
Feb 01, 2019 24.83 25.14 24.83 25.10 8,585 +0.00(+0.00%)
Jan 31, 2019 24.36 25.24 24.36 25.10 113,904 +0.74(+3.03%)
Jan 30, 2019 24.11 24.47 24.11 24.36 8,110 +0.27(+1.14%)
Jan 29, 2019 23.95 24.20 23.95 24.09 29,674 +0.14(+0.57%)
Jan 28, 2019 23.38 23.95 23.32 23.95 23,218 -0.05(-0.23%)
Jan 25, 2019 23.98 24.31 23.92 24.00 8,548 +0.19(+0.80%)
Jan 24, 2019 23.57 23.91 23.57 23.81 14,618 +0.16(+0.69%)
Jan 23, 2019 23.68 23.70 23.49 23.65 4,255 -0.03(-0.12%)
Jan 22, 2019 23.68 23.68 23.53 23.68 8,291 -0.11(-0.46%)
Jan 18, 2019 24.06 24.20 23.65 23.79 16,148 +0.03(+0.12%)
Jan 17, 2019 23.79 23.98 23.35 23.76 19,880 -0.05(-0.23%)
Jan 16, 2019 23.84 23.87 23.65 23.81 5,735 +0.25(+1.05%)
Jan 15, 2019 23.63 23.81 23.51 23.57 5,800 +0.08(+0.35%)
Jan 14, 2019 23.16 23.54 23.16 23.48 6,918 +0.14(+0.59%)
Jan 11, 2019 23.18 23.38 23.18 23.35 2,265 -0.11(-0.47%)
Jan 10, 2019 23.29 23.48 23.05 23.46 4,623 +0.16(+0.71%)
Jan 09, 2019 23.18 23.38 23.07 23.29 23,141 +0.36(+1.55%)
Jan 08, 2019 22.88 22.94 22.72 22.94 5,709 +0.41(+1.82%)
Jan 07, 2019 22.65 22.65 22.39 22.53 40,655 +0.14(+0.61%)
Jan 04, 2019 21.71 22.44 21.71 22.39 67,697 +0.71(+3.28%)
Jan 03, 2019 21.90 22.57 21.62 21.68 63,620 -0.08(-0.38%)
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.