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 (%)
Dec 31, 2019 31.14 31.17 31.00 31.09 3,358 +0.00(+0.00%)
Dec 30, 2019 31.31 31.31 31.09 31.09 5,015 +0.27(+0.88%)
Dec 27, 2019 31.13 31.16 30.65 30.82 8,295 -0.22(-0.70%)
Dec 26, 2019 31.01 31.10 30.76 31.04 10,027 +0.06(+0.20%)
Dec 24, 2019 30.66 31.04 30.45 30.98 2,829 -0.06(-0.20%)
Dec 23, 2019 30.57 31.04 30.54 31.04 11,127 +0.50(+1.63%)
Dec 20, 2019 30.70 30.79 30.20 30.54 11,061 -0.16(-0.51%)
Dec 19, 2019 29.86 30.79 29.82 30.70 10,535 +0.31(+1.02%)
Dec 18, 2019 30.10 30.54 29.67 30.38 11,666 +0.09(+0.31%)
Dec 17, 2019 29.82 30.29 29.82 30.29 23,643 +0.28(+0.93%)
Dec 16, 2019 29.64 30.14 29.64 30.01 10,458 +0.34(+1.15%)
Dec 13, 2019 29.45 29.70 29.45 29.67 10,032 +0.12(+0.42%)
Dec 12, 2019 29.08 29.58 29.08 29.55 6,810 +0.34(+1.17%)
Dec 11, 2019 28.89 29.20 28.89 29.20 9,573 +0.34(+1.19%)
Dec 10, 2019 29.30 29.30 28.49 28.86 5,038 -0.12(-0.43%)
Dec 09, 2019 28.95 29.20 28.95 28.99 1,823 -0.19(-0.64%)
Dec 06, 2019 28.92 29.23 28.83 29.17 48,038 +0.56(+1.96%)
Dec 05, 2019 28.64 28.64 28.27 28.61 6,701 +0.28(+0.99%)
Dec 04, 2019 27.99 28.33 27.90 28.33 7,956 +0.75(+2.71%)
Dec 03, 2019 27.83 27.99 27.31 27.59 24,457 -0.06(-0.22%)
Dec 02, 2019 27.65 28.05 27.63 27.65 6,886 -0.06(-0.22%)
Nov 29, 2019 27.77 27.77 27.62 27.71 5,755 +0.16(+0.56%)
Nov 27, 2019 27.99 27.99 27.40 27.55 17,620 -0.23(-0.84%)
Nov 26, 2019 28.46 28.46 27.71 27.79 4,750 -0.51(-1.81%)
Nov 25, 2019 28.77 28.89 27.99 28.30 28,343 -0.12(-0.44%)
Nov 22, 2019 28.43 28.61 28.30 28.43 2,797 +0.19(+0.66%)
Nov 21, 2019 28.15 28.49 28.15 28.24 15,762 -0.09(-0.33%)
Nov 20, 2019 28.61 28.71 28.33 28.33 5,237 -0.37(-1.30%)
Nov 19, 2019 28.80 28.89 28.61 28.71 2,667 -0.22(-0.75%)
Nov 18, 2019 29.08 29.08 28.82 28.92 5,417 -0.05(-0.16%)
Nov 15, 2019 28.92 29.05 28.92 28.97 45,916 +0.20(+0.70%)
Nov 14, 2019 28.83 29.08 28.74 28.77 1,466 +0.00(+0.00%)
Nov 13, 2019 29.33 29.33 28.61 28.77 63,590 -0.72(-2.43%)
Nov 12, 2019 30.01 30.20 29.30 29.48 45,617 -0.81(-2.67%)
Nov 11, 2019 30.15 30.29 30.05 30.29 3,602 -0.16(-0.51%)
Nov 08, 2019 30.63 30.63 30.01 30.45 4,276 -0.47(-1.51%)
Nov 07, 2019 30.48 30.91 30.38 30.91 11,033 +0.44(+1.43%)
Nov 06, 2019 30.88 30.98 30.35 30.48 1,364 -0.16(-0.51%)
Nov 05, 2019 30.32 30.63 30.32 30.63 5,780 -0.03(-0.10%)
Nov 04, 2019 30.94 31.01 30.38 30.66 14,635 +0.28(+0.92%)
Nov 01, 2019 29.23 30.48 29.23 30.38 19,935 +0.87(+2.95%)
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%)
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.