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 (%)
May 31, 2017 29.19 29.28 28.96 29.07 65,432 -0.12(-0.40%)
May 30, 2017 29.31 29.39 29.16 29.19 55,910 -0.06(-0.20%)
May 26, 2017 29.16 29.28 29.04 29.25 19,512 +0.15(+0.50%)
May 25, 2017 29.39 29.39 29.05 29.10 62,716 -0.12(-0.40%)
May 24, 2017 29.42 29.42 29.16 29.22 63,447 +0.12(+0.40%)
May 23, 2017 29.36 29.39 29.07 29.10 50,582 -0.06(-0.20%)
May 22, 2017 29.34 29.39 29.13 29.16 109,316 -0.09(-0.30%)
May 19, 2017 28.93 29.45 28.93 29.25 58,003 +0.61(+2.14%)
May 18, 2017 28.69 28.69 28.37 28.64 52,773 -0.38(-1.31%)
May 17, 2017 29.48 29.48 28.96 29.01 40,031 -0.55(-1.87%)
May 16, 2017 29.83 29.95 29.48 29.57 41,154 -0.04(-0.15%)
May 15, 2017 29.16 29.74 29.12 29.61 51,941 +0.71(+2.47%)
May 12, 2017 28.58 28.96 28.52 28.90 47,556 +0.52(+1.85%)
May 11, 2017 28.29 28.46 28.17 28.37 25,979 +0.20(+0.72%)
May 10, 2017 28.05 28.26 27.73 28.17 66,785 +0.44(+1.58%)
May 09, 2017 27.76 27.91 27.67 27.73 24,342 +0.09(+0.32%)
May 08, 2017 27.59 27.76 27.53 27.64 90,507 +0.06(+0.21%)
May 05, 2017 27.21 27.67 27.03 27.59 10,828 +0.50(+1.83%)
May 04, 2017 27.24 27.32 27.00 27.09 36,984 -0.32(-1.17%)
May 03, 2017 27.44 27.53 27.18 27.41 20,372 +0.03(+0.11%)
May 02, 2017 27.35 27.53 27.18 27.38 115,327 -0.09(-0.32%)
May 01, 2017 27.35 27.67 27.18 27.47 18,087 +0.12(+0.43%)
Apr 28, 2017 27.32 27.38 26.94 27.35 44,074 +0.17(+0.64%)
Apr 27, 2017 27.50 27.50 27.09 27.18 20,172 -0.12(-0.43%)
Apr 26, 2017 27.57 27.57 27.24 27.29 68,829 -0.35(-1.27%)
Apr 25, 2017 27.73 27.94 27.44 27.64 93,502 -0.09(-0.32%)
Apr 24, 2017 27.88 28.05 27.67 27.73 91,288 +0.03(+0.11%)
Apr 21, 2017 28.05 28.29 27.56 27.70 51,359 -0.26(-0.94%)
Apr 20, 2017 27.97 27.99 27.64 27.97 9,496 +0.12(+0.42%)
Apr 19, 2017 28.29 28.37 27.76 27.85 39,787 -0.35(-1.24%)
Apr 18, 2017 28.20 28.34 28.11 28.20 38,533 +0.06(+0.21%)
Apr 17, 2017 27.91 28.20 27.86 28.14 49,889 +0.23(+0.84%)
Apr 13, 2017 28.11 28.11 27.76 27.91 41,644 -0.15(-0.52%)
Apr 12, 2017 28.02 28.11 27.88 28.05 55,235 +0.03(+0.10%)
Apr 11, 2017 28.08 28.17 27.91 28.02 82,155 +0.00(+0.00%)
Apr 10, 2017 27.97 28.05 27.79 28.02 50,797 +0.15(+0.52%)
Apr 07, 2017 28.08 28.08 27.88 27.88 22,445 -0.09(-0.31%)
Apr 06, 2017 28.14 28.17 27.94 27.97 20,254 +0.09(+0.31%)
Apr 05, 2017 28.08 28.20 27.88 27.88 23,931 +0.00(+0.00%)
Apr 04, 2017 27.82 27.94 27.70 27.88 32,313 +0.15(+0.53%)
Apr 03, 2017 27.85 27.88 27.64 27.73 80,395 +0.06(+0.21%)
Mar 31, 2017 27.73 27.73 27.50 27.67 30,538 -0.03(-0.11%)
Mar 30, 2017 27.82 27.91 27.67 27.70 24,297 -0.03(-0.10%)
Mar 29, 2017 27.41 27.76 27.15 27.73 19,715 +0.23(+0.85%)
Mar 28, 2017 27.21 27.56 27.15 27.50 53,510 +0.41(+1.51%)
Mar 27, 2017 26.97 27.24 26.94 27.09 27,808 -0.20(-0.75%)
Mar 24, 2017 27.27 27.35 27.24 27.29 4,671 +0.23(+0.86%)
Mar 23, 2017 26.83 27.18 26.83 27.06 13,315 +0.20(+0.76%)
Mar 22, 2017 26.86 26.90 26.59 26.86 108,512 -0.06(-0.22%)
Mar 21, 2017 27.09 27.15 26.71 26.92 28,827 -0.09(-0.34%)
Mar 20, 2017 26.94 27.06 26.81 27.01 43,820 +0.18(+0.67%)
Mar 17, 2017 27.06 27.15 26.74 26.83 46,408 +0.00(+0.00%)
Mar 16, 2017 26.62 26.86 26.62 26.83 54,258 +0.47(+1.77%)
Mar 15, 2017 26.11 26.45 26.03 26.36 83,490 +0.44(+1.69%)
Mar 14, 2017 26.22 26.23 25.89 25.92 43,298 -0.47(-1.77%)
Mar 13, 2017 26.19 26.42 26.16 26.39 16,075 +0.15(+0.56%)
Mar 10, 2017 26.19 26.36 26.01 26.24 53,564 +0.26(+1.01%)
Mar 09, 2017 25.98 26.01 25.78 25.98 20,090 -0.03(-0.11%)
Mar 08, 2017 26.39 26.42 25.98 26.01 245,436 -0.38(-1.44%)
Mar 07, 2017 26.19 26.54 26.01 26.39 62,023 +0.17(+0.67%)
Mar 06, 2017 26.27 26.33 26.19 26.22 33,771 +0.00(+0.00%)
Mar 03, 2017 26.24 26.39 26.13 26.22 47,043 +0.03(+0.11%)
Mar 02, 2017 26.62 26.62 26.16 26.19 129,795 -0.52(-1.97%)
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.