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 (%)
Oct 31, 2019 29.08 29.79 28.95 29.51 66,134 +0.31(+1.06%)
Oct 30, 2019 29.39 29.39 28.92 29.20 1,110 -0.09(-0.32%)
Oct 29, 2019 29.07 29.42 29.07 29.30 7,748 +0.19(+0.64%)
Oct 28, 2019 28.99 29.39 28.99 29.11 3,054 +0.12(+0.43%)
Oct 25, 2019 28.86 29.09 28.49 28.99 8,810 +0.06(+0.22%)
Oct 24, 2019 28.92 29.05 28.74 28.92 12,774 +0.25(+0.87%)
Oct 23, 2019 28.39 28.89 28.30 28.67 11,175 +0.28(+0.99%)
Oct 22, 2019 28.21 28.39 28.05 28.39 3,465 +0.34(+1.22%)
Oct 21, 2019 28.05 28.15 27.99 28.05 2,113 -0.12(-0.44%)
Oct 18, 2019 27.90 28.36 27.89 28.18 6,591 +0.16(+0.55%)
Oct 17, 2019 27.87 28.10 27.87 28.02 598 +0.06(+0.22%)
Oct 16, 2019 27.68 28.22 27.68 27.96 9,100 -0.03(-0.11%)
Oct 15, 2019 28.06 28.27 27.97 27.99 2,198 +0.16(+0.56%)
Oct 14, 2019 28.24 28.24 27.77 27.83 604 -0.31(-1.10%)
Oct 11, 2019 28.02 28.33 28.02 28.15 3,536 +0.19(+0.67%)
Oct 10, 2019 27.87 28.05 27.87 27.96 2,864 +0.09(+0.33%)
Oct 09, 2019 27.77 27.99 27.77 27.87 13,884 +0.12(+0.45%)
Oct 08, 2019 27.65 27.90 27.63 27.74 3,606 -0.22(-0.78%)
Oct 07, 2019 28.08 28.08 27.85 27.96 2,084 -0.16(-0.55%)
Oct 04, 2019 27.90 28.21 27.90 28.11 23,183 +0.25(+0.89%)
Oct 03, 2019 27.37 27.87 27.37 27.87 22,310 +0.31(+1.13%)
Oct 02, 2019 27.55 27.62 27.38 27.55 5,189 -0.09(-0.34%)
Oct 01, 2019 27.74 27.90 27.57 27.65 21,182 -0.19(-0.67%)
Sep 30, 2019 27.83 28.02 27.83 27.83 7,587 -0.19(-0.67%)
Sep 27, 2019 28.05 28.33 27.99 28.02 6,173 -0.25(-0.88%)
Sep 26, 2019 28.05 28.30 28.05 28.27 1,852 +0.34(+1.22%)
Sep 25, 2019 27.83 27.99 27.83 27.93 1,398 -0.15(-0.53%)
Sep 24, 2019 28.05 28.24 27.99 28.08 2,461 +0.06(+0.20%)
Sep 23, 2019 28.02 28.27 27.96 28.02 6,239 -0.28(-0.99%)
Sep 20, 2019 28.33 28.49 28.05 28.30 1,093 -0.09(-0.33%)
Sep 19, 2019 28.52 28.57 28.30 28.39 16,967 -0.03(-0.11%)
Sep 18, 2019 28.36 28.52 27.71 28.43 6,647 -0.16(-0.54%)
Sep 17, 2019 28.52 28.71 28.52 28.58 6,440 -0.06(-0.22%)
Sep 16, 2019 28.30 28.77 28.30 28.64 26,969 +0.25(+0.88%)
Sep 13, 2019 28.46 28.61 28.30 28.39 10,900 -0.06(-0.22%)
Sep 12, 2019 28.15 28.46 28.15 28.46 368 +0.22(+0.77%)
Sep 11, 2019 28.11 28.30 27.99 28.24 2,502 +0.06(+0.22%)
Sep 10, 2019 27.96 28.27 27.96 28.18 8,081 +0.19(+0.67%)
Sep 09, 2019 28.02 28.27 27.96 27.99 30,098 -0.06(-0.22%)
Sep 06, 2019 27.85 28.05 27.85 28.05 2,250 +0.40(+1.46%)
Sep 05, 2019 27.68 27.83 27.60 27.65 41,496 +0.03(+0.11%)
Sep 04, 2019 27.46 27.67 27.46 27.62 17,272 +0.34(+1.25%)
Sep 03, 2019 27.12 27.29 26.97 27.27 5,725 +0.19(+0.69%)
Aug 30, 2019 27.21 27.31 27.09 27.09 12,958 +0.00(+0.00%)
Aug 29, 2019 26.68 27.12 26.47 27.09 4,791 +0.39(+1.46%)
Aug 28, 2019 26.47 26.81 26.43 26.70 3,954 +0.11(+0.41%)
Aug 27, 2019 26.75 27.03 26.53 26.59 2,789 -0.12(-0.47%)
Aug 26, 2019 26.71 26.90 26.68 26.71 2,931 +0.22(+0.82%)
Aug 23, 2019 27.27 27.27 26.43 26.50 19,646 -0.75(-2.74%)
Aug 22, 2019 27.87 27.87 27.15 27.24 7,215 -0.37(-1.35%)
Aug 21, 2019 27.52 27.83 27.52 27.62 11,927 +0.19(+0.68%)
Aug 20, 2019 27.49 27.62 27.34 27.43 8,437 -0.03(-0.11%)
Aug 19, 2019 27.52 27.64 27.27 27.46 10,315 +0.19(+0.68%)
Aug 16, 2019 26.96 27.34 26.95 27.27 10,771 +0.47(+1.74%)
Aug 15, 2019 26.71 26.87 26.62 26.81 13,968 -0.06(-0.23%)
Aug 14, 2019 27.68 27.68 26.81 26.87 15,741 -1.09(-3.89%)
Aug 13, 2019 27.06 27.99 26.84 27.96 37,577 +0.75(+2.74%)
Aug 12, 2019 27.46 27.55 27.12 27.21 34,209 -0.53(-1.91%)
Aug 09, 2019 27.90 27.90 27.66 27.74 9,163 +0.03(+0.11%)
Aug 08, 2019 27.31 27.76 27.12 27.71 37,819 +0.78(+2.89%)
Aug 07, 2019 26.40 26.93 26.06 26.93 11,910 +0.00(+0.00%)
Aug 06, 2019 26.99 27.32 26.71 26.93 22,215 +0.34(+1.29%)
Aug 05, 2019 26.93 27.18 26.50 26.59 21,873 -0.96(-3.50%)
Aug 02, 2019 27.87 27.96 27.43 27.55 15,305 -0.44(-1.56%)
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.