Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 29.43 29.78 29.37 29.70 11,516 +0.15(+0.50%)
Sep 27, 2018 29.43 29.61 29.43 29.55 6,879 +0.21(+0.71%)
Sep 26, 2018 29.34 29.52 29.18 29.34 33,814 +0.00(+0.00%)
Sep 25, 2018 29.22 29.55 29.19 29.34 26,942 +0.03(+0.10%)
Sep 24, 2018 29.28 29.61 29.22 29.31 31,167 +0.06(+0.20%)
Sep 21, 2018 29.52 29.52 29.19 29.25 27,478 -0.24(-0.81%)
Sep 20, 2018 29.31 29.52 29.07 29.49 27,694 +0.39(+1.33%)
Sep 19, 2018 29.28 29.46 29.07 29.10 12,406 -0.15(-0.51%)
Sep 18, 2018 29.25 29.37 29.16 29.25 39,298 +0.21(+0.72%)
Sep 17, 2018 29.04 29.22 28.89 29.04 8,368 +0.15(+0.51%)
Sep 14, 2018 29.07 29.19 28.54 28.89 15,322 -0.12(-0.41%)
Sep 13, 2018 29.25 29.49 29.01 29.01 84,618 +0.12(+0.41%)
Sep 12, 2018 28.03 29.13 28.03 28.89 44,484 +0.95(+3.40%)
Sep 11, 2018 27.77 28.00 27.53 27.94 55,792 +0.06(+0.21%)
Sep 10, 2018 28.09 28.24 27.82 27.88 48,280 -0.24(-0.84%)
Sep 07, 2018 28.03 28.39 27.94 28.12 24,077 +0.03(+0.11%)
Sep 06, 2018 28.54 28.72 28.03 28.09 16,023 -0.42(-1.46%)
Sep 05, 2018 28.75 28.75 28.48 28.51 10,171 -0.24(-0.83%)
Sep 04, 2018 29.13 29.21 28.42 28.75 54,393 -0.71(-2.42%)
Aug 31, 2018 29.46 29.46 29.46 0 -0.15(-0.50%)
Aug 30, 2018 29.78 29.81 29.58 29.61 18,529 -0.48(-1.58%)
Aug 29, 2018 30.44 30.44 30.02 30.08 12,633 -0.48(-1.55%)
Aug 28, 2018 30.68 30.68 30.38 30.56 1,736 -0.09(-0.29%)
Aug 27, 2018 30.71 30.97 30.56 30.65 18,194 +0.27(+0.88%)
Aug 24, 2018 29.96 30.44 29.96 30.38 30,543 +0.45(+1.49%)
Aug 23, 2018 30.23 30.23 29.87 29.93 13,208 -0.30(-0.98%)
Aug 22, 2018 29.81 30.41 29.81 30.23 57,729 +0.30(+0.99%)
Aug 21, 2018 29.40 30.10 29.40 29.93 38,598 +0.56(+1.92%)
Aug 20, 2018 29.34 29.50 29.28 29.37 9,260 -0.12(-0.40%)
Aug 17, 2018 29.34 29.55 29.34 29.49 31,654 -0.03(-0.10%)
Aug 16, 2018 29.16 29.64 29.16 29.52 38,144 +0.62(+2.16%)
Aug 15, 2018 29.19 29.19 28.83 28.89 27,176 -0.53(-1.82%)
Aug 14, 2018 29.67 29.87 29.40 29.43 40,866 +0.03(+0.10%)
Aug 13, 2018 29.96 29.99 29.34 29.40 40,500 -0.71(-2.37%)
Aug 10, 2018 30.26 30.29 29.90 30.11 22,427 -0.48(-1.55%)
Aug 09, 2018 30.62 30.62 30.44 30.59 21,901 -0.06(-0.19%)
Aug 08, 2018 30.88 30.88 30.53 30.65 45,548 -0.18(-0.58%)
Aug 07, 2018 30.82 31.12 30.79 30.82 3,088 -0.03(-0.10%)
Aug 06, 2018 30.94 30.94 30.65 30.85 4,860 +0.03(+0.10%)
Aug 03, 2018 30.68 31.21 30.68 30.82 105,773 +0.09(+0.29%)
Aug 02, 2018 31.06 31.30 30.68 30.73 294,456 -0.56(-1.80%)
Aug 01, 2018 31.03 31.33 30.76 31.30 34,096 -0.06(-0.19%)
Jul 31, 2018 31.39 31.41 31.09 31.36 21,014 -0.21(-0.66%)
Jul 30, 2018 31.27 31.68 31.15 31.57 19,761 +0.27(+0.85%)
Jul 27, 2018 31.27 31.42 31.18 31.30 21,686 +0.18(+0.57%)
Jul 26, 2018 30.73 31.33 30.73 31.12 42,250 +0.00(+0.00%)
Jul 25, 2018 31.33 31.54 31.12 31.12 15,101 -0.24(-0.76%)
Jul 24, 2018 31.18 31.57 31.18 31.36 13,483 +0.12(+0.38%)
Jul 23, 2018 31.60 31.60 31.18 31.24 7,183 -0.39(-1.22%)
Jul 20, 2018 31.52 31.89 31.52 31.63 12,528 +0.15(+0.47%)
Jul 19, 2018 31.27 31.63 31.15 31.48 32,866 -0.24(-0.75%)
Jul 18, 2018 31.42 31.83 31.42 31.71 15,747 +0.15(+0.47%)
Jul 17, 2018 31.30 31.80 31.30 31.57 45,587 +0.18(+0.57%)
Jul 16, 2018 31.68 31.68 31.33 31.39 12,359 -0.30(-0.94%)
Jul 13, 2018 31.80 31.83 31.48 31.68 11,045 +0.09(+0.28%)
Jul 12, 2018 31.83 31.83 31.39 31.60 22,127 +0.18(+0.57%)
Jul 11, 2018 31.63 31.74 31.12 31.42 362,876 -0.59(-1.86%)
Jul 10, 2018 31.77 32.07 31.71 32.01 57,682 +0.36(+1.13%)
Jul 09, 2018 32.22 32.22 31.57 31.66 56,800 -0.21(-0.65%)
Jul 06, 2018 31.57 32.07 31.57 31.86 93,671 +0.21(+0.66%)
Jul 05, 2018 31.66 31.89 31.60 31.66 54,910 -0.03(-0.09%)
Jul 03, 2018 31.68 31.68 31.68 0 +0.68(+2.20%)
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.