Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.17 +0.04 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 17.16 18.16 16.78 17.42 154,226 -0.05(-0.31%)
Apr 29, 2020 17.13 17.94 17.13 17.47 12,606 +0.07(+0.40%)
Apr 28, 2020 17.28 17.49 16.50 17.40 43,229 +0.81(+4.87%)
Apr 27, 2020 16.72 17.03 16.13 16.59 23,498 +0.06(+0.38%)
Apr 24, 2020 17.03 17.06 16.28 16.53 10,458 -0.20(-1.21%)
Apr 23, 2020 17.37 17.71 16.31 16.73 8,471 +0.17(+1.03%)
Apr 22, 2020 16.84 17.21 16.21 16.56 17,809 -0.06(-0.37%)
Apr 21, 2020 17.53 17.53 16.19 16.62 35,579 -1.37(-7.60%)
Apr 20, 2020 17.74 18.05 17.74 17.99 9,309 -0.22(-1.19%)
Apr 17, 2020 18.46 18.49 17.74 18.21 7,498 +0.43(+2.45%)
Apr 16, 2020 18.18 18.55 17.76 17.77 4,687 -0.52(-2.84%)
Apr 15, 2020 18.36 18.83 17.77 18.29 2,626 -0.26(-1.38%)
Apr 14, 2020 18.43 18.89 18.33 18.55 4,710 +0.31(+1.70%)
Apr 13, 2020 18.09 18.49 17.75 18.24 7,471 -0.25(-1.34%)
Apr 09, 2020 18.27 18.99 18.27 18.49 4,247 +0.40(+2.23%)
Apr 08, 2020 17.96 18.09 17.70 18.09 5,431 +0.40(+2.28%)
Apr 07, 2020 17.90 18.42 17.37 17.68 7,593 +0.25(+1.43%)
Apr 06, 2020 17.09 17.49 17.09 17.43 7,855 +0.87(+5.25%)
Apr 03, 2020 16.28 16.75 16.00 16.56 11,939 +0.34(+2.11%)
Apr 02, 2020 15.57 16.44 15.33 16.22 4,281 +0.61(+3.88%)
Apr 01, 2020 16.03 16.03 15.43 15.61 4,699 -1.04(-6.25%)
Mar 31, 2020 16.41 16.94 16.29 16.66 9,213 +0.25(+1.51%)
Mar 30, 2020 16.56 16.73 16.13 16.41 5,675 -0.22(-1.31%)
Mar 27, 2020 16.56 16.75 15.94 16.62 17,249 -0.59(-3.43%)
Mar 26, 2020 16.00 17.37 16.00 17.21 8,795 +1.99(+13.06%)
Mar 25, 2020 13.42 15.89 12.99 15.23 10,656 +1.93(+14.49%)
Mar 24, 2020 13.39 13.46 13.08 13.30 9,855 +0.81(+6.47%)
Mar 23, 2020 12.96 13.18 12.49 12.49 6,441 -0.84(-6.29%)
Mar 20, 2020 13.58 14.33 13.21 13.33 18,858 +0.16(+1.18%)
Mar 19, 2020 12.49 13.77 12.49 13.18 7,912 +0.34(+2.66%)
Mar 18, 2020 14.54 15.09 12.59 12.83 25,731 -2.33(-15.37%)
Mar 17, 2020 15.54 16.32 15.01 15.16 9,457 -0.34(-2.20%)
Mar 16, 2020 16.07 16.84 15.38 15.51 11,436 -2.49(-13.82%)
Mar 13, 2020 18.09 19.02 17.81 17.99 42,093 +0.68(+3.95%)
Mar 12, 2020 19.58 20.09 17.31 17.31 26,530 -3.14(-15.35%)
Mar 11, 2020 21.38 21.47 20.35 20.45 17,547 -1.31(-6.00%)
Mar 10, 2020 22.19 22.40 21.35 21.75 11,587 +0.16(+0.72%)
Mar 09, 2020 24.18 24.18 21.29 21.60 12,849 -3.57(-14.20%)
Mar 06, 2020 25.57 25.57 25.05 25.17 7,015 -0.96(-3.69%)
Mar 05, 2020 26.44 26.48 26.13 26.13 7,564 -0.65(-2.44%)
Mar 04, 2020 26.41 26.85 26.41 26.79 15,556 +0.34(+1.29%)
Mar 03, 2020 26.88 27.43 26.41 26.44 13,231 -0.28(-1.05%)
Mar 02, 2020 26.26 27.34 26.26 26.72 18,449 +0.56(+2.14%)
Feb 28, 2020 26.41 26.48 25.76 26.16 71,860 -0.93(-3.44%)
Feb 27, 2020 27.47 27.66 26.52 27.10 28,442 -0.62(-2.24%)
Feb 26, 2020 28.37 28.68 27.50 27.72 4,311 -0.47(-1.65%)
Feb 25, 2020 28.46 28.77 28.17 28.18 5,632 -0.12(-0.44%)
Feb 24, 2020 28.56 28.56 28.06 28.31 71,325 -1.15(-3.90%)
Feb 21, 2020 29.83 29.83 29.30 29.46 7,176 -0.47(-1.56%)
Feb 20, 2020 29.99 30.14 29.86 29.92 16,319 -0.06(-0.21%)
Feb 19, 2020 29.86 30.11 29.86 29.99 1,111 +0.12(+0.42%)
Feb 18, 2020 29.68 29.97 29.68 29.86 2,571 -0.09(-0.31%)
Feb 14, 2020 29.80 30.19 29.80 29.96 35,495 -0.25(-0.82%)
Feb 13, 2020 29.80 30.36 29.61 30.20 49,679 +0.44(+1.46%)
Feb 12, 2020 29.40 29.83 29.15 29.77 5,370 +0.34(+1.16%)
Feb 11, 2020 29.30 29.50 29.27 29.43 57,972 +0.16(+0.53%)
Feb 10, 2020 29.29 29.50 29.19 29.27 1,275 -0.22(-0.74%)
Feb 07, 2020 29.24 29.74 29.24 29.49 2,703 -0.37(-1.25%)
Feb 06, 2020 29.71 30.02 29.71 29.86 22,259 -0.16(-0.52%)
Feb 05, 2020 30.14 30.33 29.83 30.02 23,044 +0.31(+1.05%)
Feb 04, 2020 29.52 29.92 29.52 29.71 72,510 +0.50(+1.70%)
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.