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 (%)
Sep 30, 2020 18.83 18.97 18.83 18.88 3,231 +0.10(+0.54%)
Sep 29, 2020 18.94 18.94 18.78 18.78 1,738 -0.15(-0.81%)
Sep 28, 2020 19.05 19.18 18.93 18.93 2,349 +0.19(+1.00%)
Sep 25, 2020 18.98 18.98 18.75 18.75 496 -0.15(-0.77%)
Sep 24, 2020 18.74 18.98 18.74 18.89 43,944 -0.03(-0.15%)
Sep 23, 2020 19.27 19.36 18.92 18.92 3,851 -0.53(-2.73%)
Sep 22, 2020 19.56 19.56 19.44 19.45 1,641 -0.07(-0.37%)
Sep 21, 2020 19.60 19.60 19.33 19.52 2,692 -0.29(-1.46%)
Sep 18, 2020 19.85 19.87 19.75 19.81 15,525 -0.18(-0.88%)
Sep 17, 2020 19.84 19.99 19.84 19.99 2,352 -0.07(-0.37%)
Sep 16, 2020 19.98 20.06 19.98 20.06 991 +0.04(+0.18%)
Sep 15, 2020 20.14 20.29 20.03 20.03 1,701 -0.01(-0.04%)
Sep 14, 2020 20.31 20.31 20.03 20.04 2,087 -0.22(-1.09%)
Sep 11, 2020 20.45 20.47 20.26 20.26 3,974 -0.11(-0.55%)
Sep 10, 2020 20.61 20.82 20.37 20.37 7,427 -0.25(-1.23%)
Sep 09, 2020 20.60 20.62 20.60 20.62 426 +0.16(+0.77%)
Sep 08, 2020 20.67 20.67 20.34 20.47 2,987 -0.36(-1.74%)
Sep 04, 2020 21.02 21.02 20.71 20.83 12,172 -0.25(-1.18%)
Sep 03, 2020 21.34 21.34 21.08 21.08 14,530 -0.46(-2.13%)
Sep 02, 2020 21.16 21.74 21.05 21.54 18,798 +0.47(+2.25%)
Sep 01, 2020 20.44 21.12 20.34 21.06 13,417 +0.83(+4.10%)
Aug 31, 2020 20.36 20.36 20.10 20.23 3,747 -0.26(-1.28%)
Aug 28, 2020 20.41 20.53 20.41 20.49 1,863 +0.39(+1.93%)
Aug 27, 2020 19.95 20.11 19.92 20.11 8,840 +0.02(+0.09%)
Aug 26, 2020 19.98 20.14 19.98 20.09 11,914 +0.24(+1.22%)
Aug 25, 2020 19.44 19.85 19.44 19.85 2,484 +0.33(+1.69%)
Aug 24, 2020 19.27 19.54 19.27 19.52 5,431 +0.42(+2.19%)
Aug 21, 2020 19.36 19.36 19.05 19.10 2,111 -0.03(-0.14%)
Aug 20, 2020 19.03 19.28 18.98 19.12 3,750 -0.13(-0.67%)
Aug 19, 2020 19.24 19.32 19.21 19.25 3,152 +0.20(+1.04%)
Aug 18, 2020 19.22 19.24 19.06 19.06 3,741 +0.06(+0.33%)
Aug 17, 2020 19.07 19.19 18.99 18.99 729 -0.00(-0.02%)
Aug 14, 2020 19.14 19.26 18.89 19.00 2,732 -0.15(-0.76%)
Aug 13, 2020 19.11 19.14 19.11 19.14 670 +0.25(+1.34%)
Aug 12, 2020 19.13 19.13 18.89 18.89 1,858 -0.16(-0.82%)
Aug 11, 2020 19.34 19.41 18.87 19.05 3,503 +0.07(+0.39%)
Aug 10, 2020 18.69 19.04 18.69 18.97 5,589 +0.28(+1.50%)
Aug 07, 2020 18.84 18.88 18.66 18.69 2,980 -0.31(-1.61%)
Aug 06, 2020 18.63 19.04 18.63 19.00 2,301 +0.18(+0.95%)
Aug 05, 2020 18.79 19.01 18.78 18.82 6,100 +0.09(+0.49%)
Aug 04, 2020 18.93 18.93 18.73 18.73 1,858 -0.29(-1.50%)
Aug 03, 2020 19.25 19.28 18.95 19.01 5,043 -0.27(-1.38%)
Jul 31, 2020 19.38 19.47 19.28 19.28 188,169 -0.31(-1.60%)
Jul 30, 2020 19.77 19.77 19.50 19.59 3,378 -0.21(-1.08%)
Jul 29, 2020 20.01 20.29 19.65 19.81 5,570 +0.10(+0.49%)
Jul 28, 2020 19.71 19.71 19.71 19.71 308 -0.39(-1.92%)
Jul 27, 2020 19.76 20.10 19.76 20.10 4,712 +0.29(+1.47%)
Jul 24, 2020 20.14 20.14 19.73 19.80 2,608 -0.26(-1.28%)
Jul 23, 2020 20.11 20.14 19.98 20.06 1,428 -0.00(-0.02%)
Jul 22, 2020 19.79 20.12 19.79 20.06 15,221 +0.27(+1.36%)
Jul 21, 2020 19.33 19.81 19.33 19.80 3,696 +0.39(+2.02%)
Jul 20, 2020 19.59 19.66 19.38 19.40 7,506 -0.23(-1.19%)
Jul 17, 2020 19.69 19.71 19.64 19.64 993 -0.05(-0.24%)
Jul 16, 2020 19.68 19.68 19.68 19.68 284 +0.07(+0.37%)
Jul 15, 2020 19.69 19.73 19.61 19.61 2,790 +0.19(+0.95%)
Jul 14, 2020 19.50 19.58 19.40 19.43 24,489 -0.13(-0.66%)
Jul 13, 2020 19.59 19.88 19.55 19.56 5,519 -0.06(-0.33%)
Jul 10, 2020 19.53 19.73 19.44 19.62 6,831 +0.03(+0.14%)
Jul 09, 2020 19.81 19.81 19.56 19.59 2,292 -0.04(-0.23%)
Jul 08, 2020 20.10 20.10 19.60 19.64 5,143 +0.21(+1.08%)
Jul 07, 2020 19.43 19.48 19.41 19.43 2,423 +0.13(+0.67%)
Jul 06, 2020 19.72 19.72 19.23 19.30 16,716 +0.43(+2.26%)
Jul 02, 2020 18.75 19.04 18.75 18.87 6,707 +0.27(+1.45%)
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.