Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.30 +0.13 (+0.56%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 21.99 21.99 21.54 21.60 1,878 -0.39(-1.78%)
Jul 29, 2021 21.96 22.00 21.96 21.99 4,202 +0.24(+1.11%)
Jul 28, 2021 21.72 21.75 21.64 21.75 817 +0.16(+0.74%)
Jul 27, 2021 21.74 21.74 21.59 21.59 1,014 -0.16(-0.72%)
Jul 26, 2021 21.86 21.86 21.57 21.75 4,886 -0.03(-0.15%)
Jul 23, 2021 21.88 21.88 21.78 21.78 1,912 +0.03(+0.12%)
Jul 22, 2021 21.87 21.87 21.75 21.75 842 -0.21(-0.96%)
Jul 21, 2021 22.02 22.18 21.96 21.96 3,429 +0.05(+0.22%)
Jul 20, 2021 21.60 21.92 21.60 21.92 10,393 +0.29(+1.34%)
Jul 19, 2021 21.92 21.95 21.62 21.63 6,148 -0.84(-3.72%)
Jul 16, 2021 22.64 22.64 22.46 22.46 660 -0.02(-0.07%)
Jul 15, 2021 22.71 22.71 22.41 22.48 3,377 -0.24(-1.07%)
Jul 14, 2021 22.76 23.03 22.71 22.72 2,366 -0.03(-0.12%)
Jul 13, 2021 22.81 22.84 22.63 22.75 2,310 -0.07(-0.32%)
Jul 12, 2021 22.51 22.82 22.51 22.82 6,570 +0.01(+0.05%)
Jul 09, 2021 22.93 22.93 22.80 22.81 869 +0.32(+1.40%)
Jul 08, 2021 22.26 22.79 22.19 22.49 59,568 -0.08(-0.36%)
Jul 07, 2021 22.80 22.80 22.42 22.58 127,541 -0.26(-1.14%)
Jul 06, 2021 23.26 23.26 22.76 22.84 3,418 -0.42(-1.79%)
Jul 02, 2021 22.42 23.25 22.21 23.25 3,794 +0.66(+2.91%)
Jul 01, 2021 22.69 22.69 22.56 22.60 5,245 -0.12(-0.52%)
Jun 30, 2021 22.71 22.78 22.68 22.71 4,823 +0.08(+0.36%)
Jun 29, 2021 22.98 22.98 22.63 22.63 3,179 -0.46(-2.01%)
Jun 28, 2021 23.07 23.10 23.07 23.10 2,190 -0.14(-0.59%)
Jun 25, 2021 23.18 23.33 23.16 23.23 57,187 +0.22(+0.96%)
Jun 24, 2021 22.27 23.06 22.27 23.01 17,065 +0.73(+3.29%)
Jun 23, 2021 22.46 22.48 22.19 22.28 9,004 -0.01(-0.04%)
Jun 22, 2021 22.21 22.29 22.17 22.29 10,916 +0.04(+0.20%)
Jun 21, 2021 22.25 22.43 22.23 22.25 5,805 -0.06(-0.28%)
Jun 18, 2021 22.27 22.38 22.02 22.31 11,358 -0.13(-0.58%)
Jun 17, 2021 22.82 22.83 22.20 22.44 6,294 -0.43(-1.87%)
Jun 16, 2021 22.88 23.04 22.69 22.86 57,493 -0.16(-0.70%)
Jun 15, 2021 23.20 23.22 22.93 23.03 7,610 -0.35(-1.49%)
Jun 14, 2021 23.65 23.72 23.36 23.37 4,452 -0.23(-0.99%)
Jun 11, 2021 23.65 23.65 23.43 23.61 4,634 -0.05(-0.20%)
Jun 10, 2021 23.63 23.67 23.63 23.65 1,248 +0.06(+0.25%)
Jun 09, 2021 23.73 23.76 23.52 23.59 15,844 +0.09(+0.40%)
Jun 08, 2021 23.15 23.61 23.15 23.50 13,590 +0.13(+0.55%)
Jun 07, 2021 23.45 23.45 23.16 23.37 6,626 -0.11(-0.48%)
Jun 04, 2021 23.17 23.49 23.17 23.49 4,277 +0.44(+1.93%)
Jun 03, 2021 22.95 23.04 22.68 23.04 6,331 -0.02(-0.07%)
Jun 02, 2021 22.85 23.19 22.66 23.06 64,678 +0.41(+1.79%)
Jun 01, 2021 22.23 22.73 22.23 22.65 18,078 +0.64(+2.92%)
May 28, 2021 21.78 22.01 21.78 22.01 3,287 +0.23(+1.08%)
May 27, 2021 21.69 21.86 21.69 21.77 3,380 +0.23(+1.05%)
May 26, 2021 21.98 21.98 21.55 21.55 3,810 -0.23(-1.07%)
May 25, 2021 22.01 22.27 21.73 21.78 5,313 -0.09(-0.41%)
May 24, 2021 22.40 22.40 21.87 21.87 7,097 -0.13(-0.59%)
May 21, 2021 22.35 22.52 21.92 22.00 53,943 -0.14(-0.62%)
May 20, 2021 22.50 22.63 22.05 22.14 8,902 -0.55(-2.42%)
May 19, 2021 22.79 22.86 22.50 22.69 4,017 -0.33(-1.44%)
May 18, 2021 23.06 23.11 22.99 23.02 3,473 +0.07(+0.32%)
May 17, 2021 22.86 22.94 22.78 22.94 3,585 -0.10(-0.46%)
May 14, 2021 22.80 23.29 22.80 23.05 18,298 +0.45(+2.00%)
May 13, 2021 22.83 22.89 22.58 22.60 2,485 -0.06(-0.29%)
May 12, 2021 22.85 23.03 22.65 22.66 5,381 -0.40(-1.71%)
May 11, 2021 22.82 23.23 22.75 23.06 12,551 -0.20(-0.87%)
May 10, 2021 22.23 23.32 22.23 23.26 63,485 +0.95(+4.27%)
May 07, 2021 22.06 22.31 21.92 22.31 3,366 +0.61(+2.79%)
May 06, 2021 21.24 21.70 21.23 21.70 16,370 +0.58(+2.75%)
May 05, 2021 21.28 21.31 21.11 21.12 13,400 +0.17(+0.81%)
May 04, 2021 21.14 21.42 20.84 20.95 13,753 -0.31(-1.48%)
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.