Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.17 +0.04 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 25.29 25.29 25.29 0 +0.56(+2.24%)
Mar 28, 2018 24.71 24.91 24.66 24.74 23,922 -0.05(-0.19%)
Mar 27, 2018 24.83 25.07 24.68 24.79 14,929 -0.10(-0.39%)
Mar 26, 2018 24.74 24.95 24.52 24.88 25,651 +0.56(+2.28%)
Mar 23, 2018 24.59 24.69 24.30 24.33 20,218 -0.07(-0.30%)
Mar 22, 2018 24.64 24.74 24.25 24.40 26,003 -0.34(-1.37%)
Mar 21, 2018 24.47 24.95 24.47 24.74 19,825 +0.31(+1.28%)
Mar 20, 2018 24.57 24.69 24.38 24.42 24,896 +0.02(+0.10%)
Mar 19, 2018 24.64 24.74 24.18 24.40 11,324 -0.17(-0.69%)
Mar 16, 2018 24.62 24.71 24.52 24.57 19,043 -0.02(-0.10%)
Mar 15, 2018 24.62 24.66 24.42 24.59 25,276 -0.19(-0.78%)
Mar 14, 2018 24.54 24.79 24.51 24.79 33,498 +0.19(+0.79%)
Mar 13, 2018 24.86 24.93 24.47 24.59 13,800 -0.22(-0.88%)
Mar 12, 2018 24.81 25.00 24.74 24.81 19,903 +0.05(+0.20%)
Mar 09, 2018 24.62 24.88 24.62 24.76 26,363 +0.27(+1.08%)
Mar 08, 2018 24.54 24.58 24.42 24.50 10,003 -0.14(-0.59%)
Mar 07, 2018 24.69 24.52 24.64 4,588 -0.17(-0.68%)
Mar 06, 2018 24.69 24.93 24.54 24.81 9,734 +0.34(+1.38%)
Mar 05, 2018 24.24 24.64 24.21 24.47 36,398 +0.05(+0.20%)
Mar 02, 2018 24.13 24.52 23.89 24.42 97,265 +0.10(+0.40%)
Mar 01, 2018 24.47 24.61 24.11 24.33 69,639 -0.31(-1.27%)
Feb 28, 2018 25.29 25.29 24.62 24.64 42,900 -0.55(-2.20%)
Feb 27, 2018 25.56 25.77 25.20 25.20 11,643 -0.68(-2.61%)
Feb 26, 2018 25.58 25.92 25.53 25.87 16,836 +0.17(+0.66%)
Feb 23, 2018 25.82 25.82 25.65 25.70 17,037 +0.05(+0.19%)
Feb 22, 2018 25.44 25.87 25.44 25.65 26,302 +0.31(+1.24%)
Feb 21, 2018 25.49 25.70 25.34 25.34 35,363 -0.17(-0.66%)
Feb 20, 2018 25.49 25.70 25.44 25.51 28,267 -0.27(-1.03%)
Feb 16, 2018 25.77 25.77 25.77 0 +0.22(+0.85%)
Feb 15, 2018 25.36 25.75 25.34 25.56 28,033 +0.41(+1.63%)
Feb 14, 2018 24.76 25.51 24.18 25.15 48,827 +0.14(+0.58%)
Feb 13, 2018 24.98 25.12 24.91 25.00 53,786 -0.19(-0.77%)
Feb 12, 2018 24.66 25.24 24.59 25.20 174,390 +0.60(+2.45%)
Feb 09, 2018 24.71 24.88 24.06 24.59 129,745 +0.07(+0.30%)
Feb 08, 2018 25.34 25.44 24.45 24.52 137,614 -0.92(-3.61%)
Feb 07, 2018 25.49 25.82 25.27 25.44 45,578 -0.19(-0.75%)
Feb 06, 2018 25.00 25.65 24.62 25.63 142,086 +0.24(+0.94%)
Feb 05, 2018 26.09 26.09 25.34 25.39 68,255 -0.55(-2.13%)
Feb 02, 2018 26.43 26.45 25.87 25.94 103,955 -0.84(-3.15%)
Feb 01, 2018 26.69 26.88 26.55 26.79 96,085 +0.31(+1.19%)
Jan 31, 2018 26.67 26.96 26.38 26.47 34,020 -0.05(-0.18%)
Jan 30, 2018 26.69 26.69 26.38 26.52 75,662 -0.36(-1.35%)
Jan 29, 2018 26.89 26.98 26.64 26.89 31,526 -0.14(-0.54%)
Jan 26, 2018 26.91 27.20 26.74 27.03 61,844 -0.12(-0.44%)
Jan 25, 2018 27.05 27.44 27.03 27.15 242,717 +0.07(+0.27%)
Jan 24, 2018 26.43 27.20 26.38 27.08 172,271 +0.87(+3.31%)
Jan 23, 2018 26.21 26.31 25.87 26.21 100,425 +0.07(+0.28%)
Jan 22, 2018 26.06 26.26 25.99 26.14 71,747 +0.17(+0.65%)
Jan 19, 2018 25.90 25.99 25.77 25.97 19,596 +0.00(+0.00%)
Jan 18, 2018 25.80 26.06 25.73 25.97 13,370 +0.19(+0.75%)
Jan 17, 2018 25.77 25.82 25.61 25.77 17,404 +0.17(+0.66%)
Jan 16, 2018 25.51 25.70 25.29 25.61 48,459 +0.10(+0.38%)
Jan 12, 2018 25.51 25.51 25.51 0 +0.19(+0.76%)
Jan 11, 2018 25.53 25.61 25.17 25.32 39,581 -0.05(-0.19%)
Jan 10, 2018 25.32 25.51 25.18 25.36 43,618 -0.05(-0.19%)
Jan 09, 2018 25.29 25.44 25.17 25.41 51,167 +0.05(+0.21%)
Jan 08, 2018 25.10 25.41 24.76 25.36 104,040 +0.14(+0.55%)
Jan 05, 2018 25.12 25.24 25.02 25.22 36,016 +0.12(+0.48%)
Jan 04, 2018 24.98 25.15 24.94 25.10 299,834 +0.12(+0.48%)
Jan 03, 2018 24.71 24.98 24.56 24.98 17,082 +0.29(+1.17%)
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.