Global X MSCI Colombia ETF (NY: GXG )

28.08 USD -0.49 (-1.72%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 11.85 11.97 11.80 11.90 68,773 -0.15(-1.24%)
Jan 29, 2015 12.25 12.26 11.97 12.05 51,040 -0.33(-2.67%)
Jan 28, 2015 12.46 12.50 12.33 12.38 61,410 -0.03(-0.24%)
Jan 27, 2015 12.29 12.43 12.26 12.41 25,563 +0.07(+0.57%)
Jan 26, 2015 12.28 12.34 12.21 12.34 34,983 +0.04(+0.33%)
Jan 23, 2015 12.24 12.33 12.17 12.30 78,804 -0.01(-0.08%)
Jan 22, 2015 12.07 12.31 12.05 12.31 117,696 +0.24(+1.99%)
Jan 21, 2015 11.88 12.02 11.88 12.07 115,370 +0.10(+0.84%)
Jan 20, 2015 11.92 11.98 11.86 11.97 202,421 +0.04(+0.34%)
Jan 16, 2015 11.78 11.94 11.78 11.93 22,707 +0.19(+1.62%)
Jan 15, 2015 11.93 12.00 11.72 11.74 100,180 -0.05(-0.42%)
Jan 14, 2015 11.74 11.79 11.55 11.79 78,035 -0.04(-0.34%)
Jan 13, 2015 11.99 12.03 11.81 11.83 180,805 -0.14(-1.17%)
Jan 12, 2015 12.07 12.07 11.87 11.97 97,971 -0.14(-1.16%)
Jan 09, 2015 12.20 12.20 11.98 12.11 46,673 +0.01(+0.08%)
Jan 08, 2015 12.16 12.22 12.06 12.10 77,208 +0.15(+1.26%)
Jan 07, 2015 11.85 12.07 11.79 11.95 163,901 +0.17(+1.44%)
Jan 06, 2015 11.91 11.91 11.66 11.78 165,882 -0.13(-1.09%)
Jan 05, 2015 12.52 12.57 11.85 11.91 374,705 -0.83(-6.51%)
Jan 02, 2015 12.76 12.88 12.66 12.74 161,365 -0.12(-0.93%)
Dec 31, 2014 12.98 12.86 12.86 12.86 59,700 -0.04(-0.31%)
Dec 30, 2014 12.73 12.90 12.73 12.90 69,062 +0.05(+0.39%)
Dec 29, 2014 12.95 13.02 12.81 12.85 283,784 -0.51(-3.82%)
Dec 26, 2014 13.54 13.61 13.24 13.36 60,587 -0.15(-1.11%)
Dec 24, 2014 13.55 13.51 13.51 13.51 17,900 -0.03(-0.22%)
Dec 23, 2014 13.46 13.68 13.45 13.54 48,776 +0.07(+0.52%)
Dec 22, 2014 13.38 13.56 13.17 13.47 215,737 +0.05(+0.37%)
Dec 19, 2014 13.03 13.46 13.00 13.42 74,704 +0.58(+4.52%)
Dec 18, 2014 12.79 13.34 12.79 12.84 241,092 +0.27(+2.15%)
Dec 17, 2014 11.69 12.58 11.69 12.57 108,687 +0.77(+6.53%)
Dec 16, 2014 11.46 11.82 11.40 11.80 248,179 +0.15(+1.29%)
Dec 15, 2014 12.03 12.05 11.57 11.65 110,205 -0.33(-2.76%)
Dec 12, 2014 12.09 12.23 11.98 11.98 120,418 -0.25(-2.04%)
Dec 11, 2014 12.51 12.55 12.13 12.23 156,793 -0.34(-2.70%)
Dec 10, 2014 13.17 13.17 12.51 12.57 253,782 -0.72(-5.42%)
Dec 09, 2014 13.09 13.35 13.09 13.29 77,160 -0.15(-1.12%)
Dec 08, 2014 13.59 13.65 13.38 13.44 52,141 -0.31(-2.25%)
Dec 05, 2014 13.90 13.90 13.71 13.75 47,370 -0.21(-1.50%)
Dec 04, 2014 14.18 14.18 13.91 13.96 217,643 -0.24(-1.69%)
Dec 03, 2014 14.15 14.23 14.06 14.20 145,593 +0.18(+1.28%)
Dec 02, 2014 14.23 14.23 13.99 14.02 87,730 -0.22(-1.54%)
Dec 01, 2014 14.59 14.64 14.14 14.24 203,459 -0.48(-3.26%)
Nov 28, 2014 15.44 15.44 14.70 14.72 127,465 -1.03(-6.54%)
Nov 26, 2014 16.08 15.75 15.75 15.75 203,900 -0.24(-1.50%)
Nov 25, 2014 16.19 16.22 15.91 15.99 72,970 -0.17(-1.05%)
Nov 24, 2014 16.38 16.38 16.12 16.16 128,175 -0.25(-1.52%)
Nov 21, 2014 16.35 16.46 16.32 16.41 72,834 +0.22(+1.36%)
Nov 20, 2014 16.20 16.23 16.08 16.19 27,284 +0.05(+0.31%)
Nov 19, 2014 16.30 16.30 16.01 16.14 20,585 -0.15(-0.92%)
Nov 18, 2014 16.14 16.33 16.14 16.29 31,129 +0.09(+0.56%)
Nov 17, 2014 16.22 16.31 16.19 16.20 162,293 -0.13(-0.80%)
Nov 14, 2014 16.34 16.34 16.17 16.33 62,348 -0.08(-0.49%)
Nov 13, 2014 16.80 16.80 16.35 16.41 26,167 -0.46(-2.73%)
Nov 12, 2014 16.76 16.89 16.76 16.87 43,153 +0.03(+0.18%)
Nov 11, 2014 16.90 16.90 16.79 16.84 35,436 -0.15(-0.88%)
Nov 10, 2014 17.00 17.06 16.95 16.99 35,965 -0.08(-0.47%)
Nov 07, 2014 16.93 17.09 16.93 17.07 19,279 +0.10(+0.59%)
Nov 06, 2014 17.13 17.17 16.93 16.97 35,259 -0.12(-0.70%)
Nov 05, 2014 17.08 17.15 17.06 17.09 257,699 -0.13(-0.75%)
Nov 04, 2014 17.18 17.22 17.12 17.22 54,890 -0.09(-0.52%)
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.