Global X MSCI Colombia ETF (NY: GXG )

28.56 USD +0.56 (+2.00%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 9.510 9.510 9.430 9.490 89,052 -0.01(-0.11%)
Mar 30, 2017 9.540 9.570 9.490 9.500 70,853 -0.01(-0.11%)
Mar 29, 2017 9.400 9.520 9.310 9.510 57,491 +0.08(+0.85%)
Mar 28, 2017 9.330 9.450 9.310 9.430 156,041 +0.14(+1.51%)
Mar 27, 2017 9.250 9.340 9.240 9.290 81,092 -0.07(-0.75%)
Mar 24, 2017 9.350 9.380 9.340 9.360 13,621 +0.08(+0.86%)
Mar 23, 2017 9.200 9.320 9.200 9.280 38,828 +0.07(+0.76%)
Mar 22, 2017 9.210 9.226 9.120 9.210 316,430 -0.02(-0.22%)
Mar 21, 2017 9.290 9.310 9.160 9.230 84,064 -0.03(-0.34%)
Mar 20, 2017 9.240 9.280 9.194 9.262 127,783 +0.06(+0.67%)
Mar 17, 2017 9.280 9.310 9.170 9.200 135,329 +0.00(+0.00%)
Mar 16, 2017 9.130 9.210 9.130 9.200 158,222 +0.16(+1.77%)
Mar 15, 2017 8.955 9.070 8.925 9.040 243,464 +0.15(+1.69%)
Mar 14, 2017 8.990 8.995 8.880 8.890 126,261 -0.16(-1.77%)
Mar 13, 2017 8.980 9.060 8.971 9.050 46,876 +0.05(+0.56%)
Mar 10, 2017 8.980 9.040 8.920 9.000 156,197 +0.09(+1.01%)
Mar 09, 2017 8.910 8.920 8.840 8.910 58,585 -0.01(-0.11%)
Mar 08, 2017 9.050 9.060 8.910 8.920 715,709 -0.13(-1.44%)
Mar 07, 2017 8.980 9.100 8.920 9.050 180,864 +0.06(+0.67%)
Mar 06, 2017 9.010 9.030 8.980 8.990 98,481 +0.00(+0.00%)
Mar 03, 2017 9.000 9.050 8.960 8.990 137,181 +0.01(+0.11%)
Mar 02, 2017 9.130 9.130 8.970 8.980 378,494 -0.18(-1.97%)
Mar 01, 2017 9.250 9.250 9.160 9.160 182,352 -0.03(-0.33%)
Feb 28, 2017 9.250 9.270 9.160 9.190 206,903 -0.14(-1.50%)
Feb 27, 2017 9.260 9.340 9.260 9.330 63,658 +0.02(+0.21%)
Feb 24, 2017 9.410 9.410 9.310 9.310 37,912 -0.15(-1.59%)
Feb 23, 2017 9.400 9.460 9.400 9.460 47,241 +0.17(+1.83%)
Feb 22, 2017 9.360 9.360 9.280 9.290 85,209 -0.04(-0.43%)
Feb 21, 2017 9.390 9.400 9.320 9.330 122,264 -0.08(-0.85%)
Feb 17, 2017 9.410 9.410 9.410 0 -0.05(-0.53%)
Feb 16, 2017 9.440 9.520 9.440 9.460 174,657 +0.03(+0.32%)
Feb 15, 2017 9.300 9.440 9.300 9.430 207,576 +0.11(+1.18%)
Feb 14, 2017 9.580 9.580 9.260 9.320 159,004 -0.19(-2.00%)
Feb 13, 2017 9.630 9.630 9.460 9.510 216,340 -0.11(-1.14%)
Feb 10, 2017 9.560 9.630 9.560 9.620 158,360 +0.07(+0.73%)
Feb 09, 2017 9.490 9.580 9.490 9.550 59,909 +0.05(+0.53%)
Feb 08, 2017 9.570 9.570 9.480 9.500 117,322 -0.12(-1.25%)
Feb 07, 2017 9.600 9.670 9.600 9.620 96,768 -0.07(-0.72%)
Feb 06, 2017 9.640 9.740 9.620 9.690 65,092 -0.05(-0.51%)
Feb 03, 2017 9.660 9.750 9.600 9.740 152,110 +0.13(+1.35%)
Feb 02, 2017 9.500 9.650 9.500 9.610 131,633 +0.12(+1.26%)
Feb 01, 2017 9.470 9.540 9.440 9.490 99,146 +0.02(+0.21%)
Jan 31, 2017 9.440 9.500 9.440 9.470 47,204 +0.03(+0.32%)
Jan 30, 2017 9.500 9.500 9.420 9.440 61,132 -0.12(-1.26%)
Jan 27, 2017 9.520 9.580 9.520 9.560 53,878 +0.04(+0.42%)
Jan 26, 2017 9.490 9.520 9.470 9.520 18,624 +0.00(+0.00%)
Jan 25, 2017 9.520 9.540 9.430 9.520 90,591 -0.01(-0.10%)
Jan 24, 2017 9.400 9.530 9.370 9.530 300,334 +0.09(+0.95%)
Jan 23, 2017 9.450 9.470 9.390 9.440 155,059 -0.02(-0.21%)
Jan 20, 2017 9.470 9.470 9.360 9.460 71,223 +0.06(+0.64%)
Jan 19, 2017 9.490 9.490 9.370 9.400 154,497 -0.03(-0.32%)
Jan 18, 2017 9.530 9.530 9.420 9.430 69,418 -0.09(-0.95%)
Jan 17, 2017 9.480 9.560 9.460 9.520 122,167 +0.06(+0.63%)
Jan 13, 2017 9.460 9.460 9.460 0 -0.12(-1.25%)
Jan 12, 2017 9.460 9.650 9.460 9.580 291,230 +0.18(+1.91%)
Jan 11, 2017 9.390 9.400 9.315 9.400 36,450 -0.03(-0.32%)
Jan 10, 2017 9.470 9.480 9.340 9.430 71,487 -0.10(-1.05%)
Jan 09, 2017 9.580 9.580 9.480 9.530 46,529 -0.03(-0.31%)
Jan 06, 2017 9.570 9.625 9.530 9.560 149,289 +0.00(+0.00%)
Jan 05, 2017 9.440 9.560 9.425 9.560 182,529 +0.15(+1.59%)
Jan 04, 2017 9.300 9.420 9.270 9.410 218,120 +0.14(+1.51%)
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.