Global X MSCI Colombia ETF (NY: GXG )

29.39 USD +0.14 (+0.48%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 40.16 40.55 40.10 40.50 52,531 +0.45(+1.12%)
Mar 30, 2011 39.95 40.21 39.90 40.05 25,093 +0.29(+0.73%)
Mar 29, 2011 40.01 40.33 39.73 39.76 35,839 -0.49(-1.22%)
Mar 28, 2011 40.55 40.68 40.20 40.25 12,082 -0.38(-0.93%)
Mar 25, 2011 41.21 41.21 40.52 40.63 34,117 -0.37(-0.89%)
Mar 24, 2011 40.96 41.23 40.83 40.99 15,448 +0.07(+0.18%)
Mar 23, 2011 40.61 41.01 40.53 40.92 45,949 +0.07(+0.17%)
Mar 22, 2011 41.01 41.01 40.43 40.85 26,285 -0.07(-0.17%)
Mar 21, 2011 40.76 40.92 40.56 40.92 188,989 +0.20(+0.49%)
Mar 18, 2011 40.79 40.86 40.29 40.72 34,523 +0.63(+1.57%)
Mar 17, 2011 38.99 40.22 38.97 40.09 54,406 +2.19(+5.78%)
Mar 16, 2011 38.02 38.62 37.71 37.90 87,608 -0.34(-0.89%)
Mar 15, 2011 38.33 39.35 38.11 38.24 86,520 -1.11(-2.82%)
Mar 14, 2011 39.35 39.49 38.90 39.35 62,520 -0.59(-1.48%)
Mar 11, 2011 40.52 40.52 39.06 39.94 51,176 -0.70(-1.72%)
Mar 10, 2011 41.42 41.42 40.58 40.64 35,641 -0.88(-2.12%)
Mar 09, 2011 41.35 41.73 41.32 41.52 28,964 +0.17(+0.41%)
Mar 08, 2011 41.64 41.65 41.14 41.35 44,246 -0.41(-0.98%)
Mar 07, 2011 42.20 42.30 41.65 41.76 99,880 -0.09(-0.21%)
Mar 04, 2011 41.77 42.02 41.60 41.85 26,469 +0.33(+0.79%)
Mar 03, 2011 41.11 41.75 40.84 41.52 75,649 +0.76(+1.86%)
Mar 02, 2011 40.85 40.85 40.33 40.76 27,759 -0.08(-0.20%)
Mar 01, 2011 40.72 40.94 40.56 40.84 42,400 +0.29(+0.72%)
Feb 28, 2011 39.98 40.66 39.98 40.55 29,532 +0.55(+1.37%)
Feb 25, 2011 39.68 40.00 39.68 40.00 48,620 +0.28(+0.70%)
Feb 24, 2011 39.65 40.02 39.62 39.72 31,848 +0.13(+0.33%)
Feb 23, 2011 38.70 39.75 38.70 39.59 68,054 +1.05(+2.72%)
Feb 22, 2011 38.48 38.93 38.36 38.54 105,440 -0.11(-0.28%)
Feb 18, 2011 39.13 39.40 38.50 38.65 108,806 -0.60(-1.53%)
Feb 17, 2011 39.24 39.40 38.98 39.25 46,005 +0.25(+0.64%)
Feb 16, 2011 39.04 39.36 38.91 39.00 27,760 -0.25(-0.64%)
Feb 15, 2011 39.62 39.75 39.05 39.25 57,975 +0.00(+0.00%)
Feb 14, 2011 39.62 39.74 39.25 39.25 46,008 -0.25(-0.63%)
Feb 11, 2011 39.38 39.76 39.30 39.50 64,959 +0.34(+0.87%)
Feb 10, 2011 39.65 39.88 38.87 39.16 365,815 -0.95(-2.37%)
Feb 09, 2011 40.06 40.12 39.51 40.11 69,794 +0.60(+1.51%)
Feb 08, 2011 39.70 39.80 39.40 39.51 109,373 -0.17(-0.42%)
Feb 07, 2011 40.16 40.34 39.41 39.68 147,371 -0.45(-1.12%)
Feb 04, 2011 40.89 41.15 40.02 40.13 68,884 -0.76(-1.86%)
Feb 03, 2011 41.22 41.52 40.88 40.89 99,127 -0.59(-1.42%)
Feb 02, 2011 42.11 42.11 41.48 41.48 71,854 -0.45(-1.07%)
Feb 01, 2011 41.91 42.30 41.88 41.93 67,381 +0.07(+0.17%)
Jan 31, 2011 41.67 41.93 41.59 41.86 78,456 +0.32(+0.77%)
Jan 28, 2011 42.07 42.20 41.45 41.54 59,418 -0.48(-1.14%)
Jan 27, 2011 42.10 42.25 41.89 42.02 43,269 +0.02(+0.05%)
Jan 26, 2011 42.00 42.22 41.76 42.00 62,184 +0.01(+0.02%)
Jan 25, 2011 41.80 42.38 41.64 41.99 49,225 -0.32(-0.76%)
Jan 24, 2011 41.92 42.39 41.92 42.31 105,966 +0.05(+0.12%)
Jan 21, 2011 41.98 42.50 41.98 42.26 52,113 +0.48(+1.15%)
Jan 20, 2011 42.11 42.11 41.25 41.78 36,452 -0.21(-0.50%)
Jan 19, 2011 42.74 42.90 41.99 41.99 111,302 -0.46(-1.08%)
Jan 18, 2011 42.53 42.75 42.40 42.45 65,899 +0.00(+0.00%)
Jan 14, 2011 42.51 42.62 42.34 42.45 21,599 -0.12(-0.28%)
Jan 13, 2011 42.44 42.75 42.36 42.57 123,665 +0.21(+0.50%)
Jan 12, 2011 42.37 42.50 42.30 42.36 67,411 +0.59(+1.41%)
Jan 11, 2011 41.58 41.90 41.40 41.77 109,527 +0.81(+1.98%)
Jan 10, 2011 41.26 41.36 40.62 40.96 162,021 -0.32(-0.78%)
Jan 07, 2011 41.91 42.28 41.26 41.28 127,377 -0.54(-1.29%)
Jan 06, 2011 42.35 42.35 41.75 41.82 81,062 -0.40(-0.95%)
Jan 05, 2011 41.63 42.41 41.63 42.22 55,718 +0.32(+0.76%)
Jan 04, 2011 41.93 42.08 41.60 41.90 67,986 -0.08(-0.19%)
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.