Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.23 +0.16 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 53.51 54.19 53.51 53.80 30,413 -0.42(-0.78%)
Jul 28, 2011 53.82 54.43 53.48 54.22 52,917 +0.45(+0.83%)
Jul 27, 2011 54.19 54.33 53.72 53.77 53,936 -0.58(-1.07%)
Jul 26, 2011 53.90 54.61 53.56 54.35 47,625 +0.37(+0.68%)
Jul 25, 2011 53.95 54.32 53.53 53.98 36,115 -0.03(-0.05%)
Jul 22, 2011 53.97 54.01 53.80 54.01 19,056 +0.03(+0.05%)
Jul 21, 2011 53.24 54.22 53.14 53.98 60,879 +0.87(+1.64%)
Jul 20, 2011 53.53 53.64 52.98 53.11 322,183 -0.38(-0.71%)
Jul 19, 2011 52.48 53.56 52.48 53.49 331,275 +1.46(+2.80%)
Jul 18, 2011 52.03 52.40 51.74 52.03 76,139 -0.37(-0.70%)
Jul 15, 2011 52.95 52.95 52.06 52.40 36,847 -0.37(-0.70%)
Jul 14, 2011 53.56 53.56 52.51 52.77 67,285 +0.03(+0.05%)
Jul 13, 2011 52.80 53.43 52.69 52.74 58,392 +0.11(+0.20%)
Jul 12, 2011 52.95 53.56 52.51 52.64 533,248 -0.53(-0.99%)
Jul 11, 2011 54.46 54.59 53.11 53.17 75,273 -2.00(-3.63%)
Jul 08, 2011 54.98 55.24 54.22 55.17 61,241 -0.24(-0.43%)
Jul 07, 2011 55.56 55.92 55.14 55.40 36,453 +0.13(+0.24%)
Jul 06, 2011 55.64 56.30 55.22 55.27 32,666 -0.84(-1.50%)
Jul 05, 2011 56.24 56.24 55.85 56.11 37,722 +0.18(+0.33%)
Jul 01, 2011 56.19 56.19 55.59 55.93 93,545 +0.29(+0.52%)
Jun 30, 2011 56.43 56.46 55.64 55.64 45,646 -0.45(-0.80%)
Jun 29, 2011 56.01 56.19 55.80 56.09 36,010 +0.34(+0.61%)
Jun 28, 2011 55.56 56.01 55.24 55.74 35,684 +0.11(+0.19%)
Jun 27, 2011 54.96 55.71 54.80 55.64 9,440 +0.46(+0.83%)
Jun 24, 2011 55.67 55.80 55.06 55.18 19,733 -0.25(-0.45%)
Jun 23, 2011 55.27 55.53 54.56 55.43 16,955 -0.55(-0.99%)
Jun 22, 2011 55.72 56.14 55.72 55.98 22,280 +0.39(+0.71%)
Jun 21, 2011 55.69 55.85 55.14 55.59 68,631 +0.53(+0.96%)
Jun 20, 2011 54.96 55.16 54.88 55.06 28,158 -0.08(-0.14%)
Jun 17, 2011 55.61 55.61 55.01 55.14 48,239 +0.13(+0.24%)
Jun 16, 2011 55.48 55.48 54.64 55.01 114,004 -0.55(-0.99%)
Jun 15, 2011 56.38 56.64 55.22 55.56 55,474 -1.26(-2.22%)
Jun 14, 2011 56.85 56.98 56.53 56.82 257,213 +0.29(+0.51%)
Jun 13, 2011 57.40 57.40 56.32 56.53 74,498 -0.58(-1.01%)
Jun 10, 2011 57.19 57.32 56.69 57.11 148,681 -0.12(-0.21%)
Jun 09, 2011 57.43 57.61 57.11 57.23 79,131 +0.20(+0.35%)
Jun 08, 2011 57.27 57.61 56.77 57.03 28,242 -0.21(-0.37%)
Jun 07, 2011 56.59 57.77 56.59 57.24 40,468 +1.13(+2.02%)
Jun 06, 2011 57.35 57.35 56.11 56.11 45,634 -1.08(-1.89%)
Jun 03, 2011 56.19 57.19 56.14 57.19 37,667 +2.92(+5.38%)
May 24, 2011 54.22 54.43 54.09 54.27 11,523 +0.32(+0.59%)
May 23, 2011 53.69 54.06 53.69 53.95 17,590 -0.55(-1.01%)
May 20, 2011 54.30 54.61 53.85 54.51 15,920 +0.03(+0.05%)
May 19, 2011 54.88 54.88 54.28 54.48 19,961 -0.05(-0.10%)
May 18, 2011 54.27 54.80 54.24 54.53 13,964 +0.11(+0.19%)
May 17, 2011 54.17 54.47 53.95 54.43 46,728 +0.13(+0.24%)
May 16, 2011 55.03 55.22 54.24 54.30 55,905 -0.74(-1.34%)
May 13, 2011 55.38 55.40 54.69 55.03 65,942 -0.24(-0.43%)
May 12, 2011 54.67 55.27 54.35 55.27 41,297 +0.61(+1.11%)
May 11, 2011 55.48 55.48 54.45 54.67 82,874 -0.73(-1.32%)
May 10, 2011 55.14 55.43 54.74 55.40 25,363 +0.65(+1.19%)
May 09, 2011 54.96 55.03 54.38 54.74 53,643 +0.03(+0.05%)
May 06, 2011 54.98 55.24 54.32 54.72 57,247 +0.00(+0.00%)
May 05, 2011 55.27 55.34 54.65 54.72 63,565 -0.46(-0.83%)
May 04, 2011 55.46 55.46 54.61 55.18 30,675 +0.01(+0.02%)
May 03, 2011 55.43 55.64 54.91 55.17 52,191 -0.63(-1.13%)
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.