Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.03 -0.04 (-0.16%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 27.49 27.55 27.35 27.49 44,043 +0.17(+0.62%)
Jul 30, 2015 27.26 27.58 27.18 27.32 15,374 -0.20(-0.72%)
Jul 29, 2015 27.21 27.52 27.07 27.52 7,952 +0.48(+1.78%)
Jul 28, 2015 27.04 27.15 26.90 27.04 16,166 +0.14(+0.53%)
Jul 27, 2015 27.29 27.29 26.84 26.90 33,567 -0.48(-1.76%)
Jul 24, 2015 27.43 27.55 27.12 27.38 99,678 -0.20(-0.72%)
Jul 23, 2015 28.06 28.11 27.56 27.58 58,890 -0.31(-1.12%)
Jul 22, 2015 27.80 27.89 27.66 27.89 41,140 -0.11(-0.40%)
Jul 21, 2015 28.37 28.43 27.83 28.00 66,457 -0.51(-1.79%)
Jul 20, 2015 28.76 28.88 28.31 28.51 49,031 -0.28(-0.98%)
Jul 17, 2015 28.82 28.96 28.71 28.79 61,467 -0.17(-0.59%)
Jul 16, 2015 28.96 29.13 28.88 28.96 42,563 -0.03(-0.10%)
Jul 15, 2015 29.05 29.13 28.76 28.99 28,870 -0.34(-1.16%)
Jul 14, 2015 28.85 29.36 28.82 29.33 30,734 +0.45(+1.57%)
Jul 13, 2015 29.07 29.07 28.65 28.88 61,675 +0.08(+0.29%)
Jul 10, 2015 28.90 28.90 28.65 28.79 18,144 +0.31(+1.09%)
Jul 09, 2015 29.02 29.02 28.48 28.48 19,529 -0.42(-1.47%)
Jul 08, 2015 28.73 28.96 28.69 28.90 22,873 -0.11(-0.39%)
Jul 07, 2015 29.02 29.13 28.56 29.02 50,135 -0.25(-0.87%)
Jul 06, 2015 29.67 29.74 29.19 29.27 26,756 -0.57(-1.90%)
Jul 02, 2015 29.75 29.84 29.84 29.84 28,074 +0.08(+0.29%)
Jul 01, 2015 30.21 30.26 29.67 29.75 51,863 -0.45(-1.50%)
Jun 30, 2015 30.49 30.49 30.09 30.21 53,711 +0.08(+0.28%)
Jun 29, 2015 30.21 30.26 30.01 30.12 35,842 -0.20(-0.65%)
Jun 26, 2015 30.80 30.80 30.21 30.32 41,789 -0.31(-1.02%)
Jun 25, 2015 31.25 31.25 30.54 30.63 42,603 -0.34(-1.10%)
Jun 24, 2015 31.03 31.20 30.83 30.97 17,771 -0.11(-0.36%)
Jun 23, 2015 30.91 31.14 30.57 31.08 21,773 +0.11(+0.37%)
Jun 22, 2015 31.17 31.17 30.63 30.97 14,452 +0.31(+1.01%)
Jun 19, 2015 30.83 31.11 30.66 30.66 33,773 -0.37(-1.19%)
Jun 18, 2015 31.45 30.88 30.97 31.03 40,224 +0.14(+0.46%)
Jun 17, 2015 31.20 31.23 30.68 30.88 13,996 -0.14(-0.46%)
Jun 16, 2015 31.22 31.34 31.03 31.03 4,477 -0.11(-0.36%)
Jun 15, 2015 31.05 31.31 30.91 31.14 49,299 -0.03(-0.09%)
Jun 12, 2015 31.31 31.31 30.97 31.17 24,971 -0.11(-0.36%)
Jun 11, 2015 31.08 31.31 30.77 31.28 76,508 +0.25(+0.82%)
Jun 10, 2015 31.11 31.34 31.03 31.03 327,441 +0.42(+1.39%)
Jun 09, 2015 30.38 30.77 30.38 30.60 32,416 +0.48(+1.60%)
Jun 08, 2015 30.29 30.32 30.04 30.12 26,149 +0.08(+0.28%)
Jun 05, 2015 29.98 30.12 29.75 30.04 87,477 -0.11(-0.38%)
Jun 04, 2015 30.38 30.57 30.04 30.15 56,059 -0.40(-1.30%)
Jun 03, 2015 30.77 30.77 30.49 30.54 31,433 -0.20(-0.64%)
Jun 02, 2015 30.63 30.83 30.54 30.74 67,072 +0.23(+0.74%)
Jun 01, 2015 31.34 31.34 30.49 30.52 38,665 -0.45(-1.46%)
May 29, 2015 31.03 31.25 30.91 30.97 119,056 -0.08(-0.27%)
May 28, 2015 31.14 31.25 30.83 31.05 55,604 -0.20(-0.63%)
May 27, 2015 31.59 31.68 31.14 31.25 85,902 -0.51(-1.60%)
May 26, 2015 32.58 32.86 31.53 31.76 93,150 -1.07(-3.27%)
May 22, 2015 32.86 32.84 32.84 32.84 75,065 -0.08(-0.26%)
May 21, 2015 32.89 33.03 32.89 32.92 27,607 +0.03(+0.09%)
May 20, 2015 32.78 33.09 32.69 32.89 66,170 +0.03(+0.09%)
May 19, 2015 33.60 33.60 32.67 32.86 76,014 -0.74(-2.19%)
May 18, 2015 33.66 33.68 33.40 33.60 37,022 -0.17(-0.50%)
May 15, 2015 34.36 34.36 33.74 33.77 43,152 -0.62(-1.81%)
May 14, 2015 34.42 34.76 34.31 34.39 20,067 -0.03(-0.08%)
May 13, 2015 34.84 34.98 34.28 34.42 292,765 -0.30(-0.86%)
May 12, 2015 34.67 34.90 34.48 34.72 32,973 -0.04(-0.12%)
May 11, 2015 35.35 35.35 34.70 34.76 20,114 -0.48(-1.37%)
May 08, 2015 35.49 35.49 34.96 35.24 419,857 +0.00(+0.00%)
May 07, 2015 35.95 36.03 35.18 35.24 24,597 -0.71(-1.97%)
May 06, 2015 35.92 36.48 35.72 35.95 57,352 +0.54(+1.52%)
May 05, 2015 35.01 35.61 35.01 35.41 16,364 +0.51(+1.46%)
May 04, 2015 35.15 35.15 34.62 34.90 59,247 -0.14(-0.40%)
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.