Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.30 +0.13 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.09 23.32 23.09 23.32 3,625 +0.32(+1.38%)
Mar 30, 2021 23.16 23.16 22.92 23.00 1,283 -0.16(-0.69%)
Mar 29, 2021 22.98 23.16 22.98 23.16 313 +0.07(+0.31%)
Mar 26, 2021 23.32 23.36 23.09 23.09 1,362 +0.01(+0.06%)
Mar 25, 2021 23.12 23.12 22.90 23.08 2,467 -0.02(-0.09%)
Mar 24, 2021 23.17 23.40 22.92 23.10 55,329 -0.34(-1.45%)
Mar 23, 2021 23.70 23.70 23.40 23.44 5,841 -0.52(-2.16%)
Mar 22, 2021 24.11 24.11 23.83 23.96 5,020 -0.04(-0.15%)
Mar 19, 2021 24.03 24.05 23.94 23.99 3,345 -0.15(-0.63%)
Mar 18, 2021 24.20 24.27 23.90 24.14 6,954 -0.02(-0.09%)
Mar 17, 2021 24.17 24.17 24.17 24.17 490 -0.24(-0.99%)
Mar 16, 2021 24.25 24.41 24.25 24.41 301 +0.08(+0.34%)
Mar 15, 2021 24.21 24.51 24.21 24.33 5,118 +0.10(+0.40%)
Mar 12, 2021 24.18 24.27 24.18 24.23 743 -0.05(-0.19%)
Mar 11, 2021 24.47 24.47 24.26 24.27 7,995 +0.10(+0.43%)
Mar 10, 2021 24.16 24.17 23.90 24.17 10,952 +0.17(+0.71%)
Mar 09, 2021 24.16 24.21 23.69 24.00 54,285 +0.17(+0.70%)
Mar 08, 2021 23.58 23.99 23.58 23.84 23,298 +0.18(+0.77%)
Mar 05, 2021 23.55 23.65 23.29 23.65 9,417 +0.35(+1.49%)
Mar 04, 2021 23.60 23.63 23.28 23.31 3,149 -0.17(-0.74%)
Mar 03, 2021 23.48 23.57 23.48 23.48 1,412 -0.10(-0.44%)
Mar 02, 2021 23.61 23.75 23.44 23.59 2,537 -0.03(-0.12%)
Mar 01, 2021 23.66 23.79 23.61 23.61 5,175 +0.49(+2.13%)
Feb 26, 2021 23.66 23.66 23.00 23.12 11,523 -0.60(-2.52%)
Feb 25, 2021 24.61 24.61 23.72 23.72 8,196 -0.49(-2.03%)
Feb 24, 2021 23.73 24.21 23.73 24.21 2,755 +0.48(+2.04%)
Feb 23, 2021 24.03 24.09 23.73 23.73 3,872 -0.08(-0.34%)
Feb 22, 2021 23.80 24.11 23.65 23.81 10,319 -0.20(-0.85%)
Feb 19, 2021 24.14 24.22 23.93 24.01 3,841 -0.27(-1.10%)
Feb 18, 2021 24.41 24.53 24.18 24.28 8,232 -0.18(-0.72%)
Feb 17, 2021 24.21 24.46 24.20 24.46 1,669 +0.15(+0.61%)
Feb 16, 2021 24.61 24.61 24.12 24.31 2,916 -0.12(-0.48%)
Feb 12, 2021 24.15 24.56 24.15 24.43 4,832 -0.02(-0.08%)
Feb 11, 2021 24.42 24.50 24.39 24.45 3,765 +0.02(+0.08%)
Feb 10, 2021 24.39 24.78 24.39 24.43 13,223 +0.11(+0.45%)
Feb 09, 2021 24.27 24.35 23.71 24.32 3,724 +0.04(+0.17%)
Feb 08, 2021 24.46 24.84 24.13 24.27 5,178 +0.08(+0.32%)
Feb 05, 2021 24.42 24.42 23.99 24.20 10,160 -0.23(-0.96%)
Feb 04, 2021 24.36 24.56 23.63 24.43 10,861 +0.23(+0.97%)
Feb 03, 2021 24.24 24.31 24.14 24.20 18,746 -0.15(-0.60%)
Feb 02, 2021 24.04 24.53 24.00 24.34 24,435 +0.58(+2.45%)
Feb 01, 2021 23.95 24.01 23.59 23.76 22,204 -0.08(-0.34%)
Jan 29, 2021 23.86 24.01 23.81 23.84 14,373 -0.05(-0.20%)
Jan 28, 2021 23.59 24.01 23.59 23.89 8,814 +0.22(+0.92%)
Jan 27, 2021 24.03 24.03 23.61 23.67 64,994 -0.55(-2.28%)
Jan 26, 2021 24.38 24.38 24.21 24.22 6,099 -0.26(-1.07%)
Jan 25, 2021 25.01 25.01 24.29 24.49 10,931 -0.27(-1.08%)
Jan 22, 2021 25.78 25.78 24.75 24.75 34,322 -1.33(-5.09%)
Jan 21, 2021 26.22 26.51 26.08 26.08 1,175 -0.41(-1.54%)
Jan 20, 2021 26.36 26.49 26.22 26.49 5,798 +0.23(+0.89%)
Jan 19, 2021 26.43 26.54 26.04 26.25 4,751 -0.11(-0.41%)
Jan 15, 2021 26.12 26.43 26.09 26.36 6,567 -0.18(-0.68%)
Jan 14, 2021 26.24 26.56 26.08 26.54 11,726 +0.31(+1.17%)
Jan 13, 2021 26.67 26.67 26.08 26.24 10,880 -0.22(-0.85%)
Jan 12, 2021 25.89 26.71 25.89 26.46 37,176 +0.52(+1.99%)
Jan 11, 2021 26.23 26.23 25.88 25.95 41,676 -0.30(-1.14%)
Jan 08, 2021 26.58 26.58 26.11 26.25 10,036 -0.07(-0.28%)
Jan 07, 2021 26.54 26.67 26.00 26.32 26,206 +0.05(+0.18%)
Jan 06, 2021 25.82 26.71 25.68 26.27 54,386 +0.37(+1.43%)
Jan 05, 2021 25.62 25.92 25.42 25.90 7,661 +0.10(+0.41%)
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.