Global X MSCI Colombia ETF (NY: GXG )

29.25 USD -0.06 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 9.690 9.710 9.630 9.650 84,800 +0.05(+0.52%)
Mar 28, 2019 9.550 9.650 9.535 9.600 385,286 -0.03(-0.31%)
Mar 27, 2019 9.840 9.840 9.600 9.630 71,258 -0.23(-2.33%)
Mar 26, 2019 9.810 9.925 9.810 9.860 55,213 +0.05(+0.51%)
Mar 25, 2019 9.790 9.860 9.760 9.810 40,364 -0.03(-0.30%)
Mar 22, 2019 10.15 10.15 9.790 9.840 110,600 -0.40(-3.91%)
Mar 21, 2019 10.05 10.29 10.02 10.24 70,004 +0.08(+0.79%)
Mar 20, 2019 10.05 10.16 10.02 10.16 40,635 +0.04(+0.40%)
Mar 19, 2019 10.03 10.15 10.03 10.12 40,959 +0.06(+0.60%)
Mar 18, 2019 9.860 10.09 9.860 10.06 152,920 +0.20(+2.03%)
Mar 15, 2019 9.800 9.860 9.780 9.860 68,900 +0.08(+0.82%)
Mar 14, 2019 9.600 9.790 9.600 9.780 25,905 +0.07(+0.72%)
Mar 13, 2019 9.600 9.730 9.590 9.710 22,793 +0.14(+1.46%)
Mar 12, 2019 9.445 9.580 9.445 9.570 16,230 +0.11(+1.16%)
Mar 11, 2019 9.320 9.480 9.320 9.460 61,096 +0.11(+1.18%)
Mar 08, 2019 9.460 9.460 9.090 9.350 130,400 -0.16(-1.68%)
Mar 07, 2019 9.620 9.720 9.510 9.510 276,148 -0.16(-1.65%)
Mar 06, 2019 9.600 9.670 9.580 9.670 522,802 +0.07(+0.73%)
Mar 05, 2019 9.630 9.630 9.590 9.600 15,064 -0.03(-0.31%)
Mar 04, 2019 9.620 9.635 9.570 9.630 98,159 +0.05(+0.52%)
Mar 01, 2019 9.580 9.670 9.540 9.580 271,200 +0.01(+0.10%)
Feb 28, 2019 9.650 9.650 9.560 9.570 126,194 -0.06(-0.62%)
Feb 27, 2019 9.650 9.700 9.620 9.630 36,606 -0.02(-0.21%)
Feb 26, 2019 9.510 9.650 9.501 9.650 73,560 +0.11(+1.15%)
Feb 25, 2019 9.450 9.560 9.442 9.540 32,097 +0.09(+0.95%)
Feb 22, 2019 9.350 9.450 9.350 9.450 15,400 +0.19(+2.05%)
Feb 21, 2019 9.280 9.400 9.220 9.260 10,376 -0.11(-1.17%)
Feb 20, 2019 9.250 9.380 9.250 9.370 10,980 +0.12(+1.30%)
Feb 19, 2019 9.270 9.310 9.180 9.250 43,806 -0.07(-0.75%)
Feb 15, 2019 9.170 9.390 9.170 9.320 339,800 +0.17(+1.86%)
Feb 14, 2019 9.110 9.180 9.020 9.150 69,420 +0.01(+0.11%)
Feb 13, 2019 9.150 9.200 9.030 9.140 44,457 -0.07(-0.76%)
Feb 12, 2019 9.130 9.250 9.130 9.210 137,298 +0.03(+0.33%)
Feb 11, 2019 9.240 9.350 9.100 9.180 70,616 +0.01(+0.11%)
Feb 08, 2019 9.160 9.225 9.140 9.170 33,000 -0.04(-0.43%)
Feb 07, 2019 9.330 9.365 9.160 9.210 37,464 -0.18(-1.91%)
Feb 06, 2019 9.360 9.399 9.230 9.390 41,608 +0.02(+0.21%)
Feb 05, 2019 9.280 9.390 9.280 9.370 29,681 +0.09(+0.97%)
Feb 04, 2019 9.260 9.320 9.200 9.280 34,493 +0.11(+1.20%)
Feb 01, 2019 9.070 9.185 9.070 9.170 23,500 +0.00(+0.00%)
Jan 31, 2019 8.900 9.220 8.900 9.170 311,776 +0.27(+3.03%)
Jan 30, 2019 8.810 8.940 8.810 8.900 22,200 +0.10(+1.14%)
Jan 29, 2019 8.750 8.840 8.750 8.800 81,225 +0.05(+0.57%)
Jan 28, 2019 8.540 8.750 8.520 8.750 63,554 -0.02(-0.23%)
Jan 25, 2019 8.760 8.880 8.740 8.770 23,400 +0.07(+0.80%)
Jan 24, 2019 8.610 8.735 8.610 8.700 40,014 +0.06(+0.69%)
Jan 23, 2019 8.650 8.660 8.580 8.640 11,648 -0.01(-0.12%)
Jan 22, 2019 8.650 8.650 8.595 8.650 22,694 -0.04(-0.46%)
Jan 18, 2019 8.790 8.840 8.640 8.690 44,200 +0.01(+0.12%)
Jan 17, 2019 8.690 8.760 8.530 8.680 54,417 -0.02(-0.23%)
Jan 16, 2019 8.710 8.720 8.640 8.700 15,700 +0.09(+1.05%)
Jan 15, 2019 8.633 8.700 8.590 8.610 15,876 +0.03(+0.35%)
Jan 14, 2019 8.460 8.600 8.460 8.580 18,936 +0.05(+0.59%)
Jan 11, 2019 8.470 8.540 8.470 8.530 6,200 -0.04(-0.47%)
Jan 10, 2019 8.510 8.580 8.420 8.570 12,655 +0.06(+0.71%)
Jan 09, 2019 8.470 8.540 8.430 8.510 63,342 +0.13(+1.55%)
Jan 08, 2019 8.360 8.380 8.300 8.380 15,628 +0.15(+1.82%)
Jan 07, 2019 8.274 8.274 8.180 8.230 111,281 +0.05(+0.61%)
Jan 04, 2019 7.930 8.200 7.930 8.180 185,300 +0.26(+3.28%)
Jan 03, 2019 8.000 8.244 7.900 7.920 174,141 -0.03(-0.38%)
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.