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 (%)
Jul 30, 2021 22.34 22.34 21.88 21.94 1,849 -0.40(-1.78%)
Jul 29, 2021 22.30 22.35 22.30 22.34 4,136 +0.24(+1.11%)
Jul 28, 2021 22.06 22.09 21.98 22.09 804 +0.16(+0.74%)
Jul 27, 2021 22.08 22.09 21.93 21.93 998 -0.16(-0.72%)
Jul 26, 2021 22.21 22.21 21.91 22.09 4,810 -0.03(-0.15%)
Jul 23, 2021 22.22 22.22 22.12 22.12 1,883 +0.03(+0.12%)
Jul 22, 2021 22.21 22.21 22.10 22.10 829 -0.22(-0.96%)
Jul 21, 2021 22.37 22.53 22.31 22.31 3,375 +0.05(+0.22%)
Jul 20, 2021 21.94 22.26 21.94 22.26 10,231 +0.29(+1.34%)
Jul 19, 2021 22.26 22.30 21.96 21.97 6,052 -0.85(-3.72%)
Jul 16, 2021 23.00 23.00 22.82 22.82 649 -0.02(-0.07%)
Jul 15, 2021 23.07 23.07 22.77 22.83 3,325 -0.25(-1.07%)
Jul 14, 2021 23.12 23.39 23.07 23.08 2,329 -0.03(-0.12%)
Jul 13, 2021 23.17 23.20 22.98 23.11 2,274 -0.07(-0.32%)
Jul 12, 2021 22.87 23.18 22.87 23.18 6,468 +0.01(+0.05%)
Jul 09, 2021 23.29 23.29 23.17 23.17 856 +0.32(+1.40%)
Jul 08, 2021 22.61 23.15 22.54 22.85 58,641 -0.08(-0.36%)
Jul 07, 2021 23.16 23.16 22.77 22.93 125,555 -0.26(-1.14%)
Jul 06, 2021 23.63 23.63 23.12 23.20 3,365 -0.42(-1.79%)
Jul 02, 2021 22.78 23.62 22.56 23.62 3,735 +0.67(+2.91%)
Jul 01, 2021 23.05 23.05 22.92 22.95 5,163 -0.12(-0.52%)
Jun 30, 2021 23.07 23.14 23.04 23.07 4,748 +0.08(+0.36%)
Jun 29, 2021 23.35 23.35 22.99 22.99 3,129 -0.47(-2.01%)
Jun 28, 2021 23.43 23.46 23.43 23.46 2,156 -0.14(-0.59%)
Jun 25, 2021 23.54 23.70 23.53 23.60 56,297 +0.23(+0.96%)
Jun 24, 2021 22.62 23.42 22.62 23.38 16,800 +0.74(+3.29%)
Jun 23, 2021 22.82 22.83 22.55 22.63 8,864 -0.01(-0.04%)
Jun 22, 2021 22.56 22.64 22.52 22.64 10,746 +0.04(+0.20%)
Jun 21, 2021 22.60 22.78 22.58 22.60 5,714 -0.06(-0.28%)
Jun 18, 2021 22.62 22.73 22.37 22.66 11,181 -0.13(-0.58%)
Jun 17, 2021 23.18 23.19 22.55 22.79 6,196 -0.43(-1.87%)
Jun 16, 2021 23.24 23.41 23.04 23.23 56,598 -0.16(-0.70%)
Jun 15, 2021 23.57 23.59 23.29 23.39 7,492 -0.35(-1.49%)
Jun 14, 2021 24.02 24.09 23.73 23.74 4,382 -0.24(-0.99%)
Jun 11, 2021 24.03 24.03 23.80 23.98 4,562 -0.05(-0.20%)
Jun 10, 2021 24.00 24.05 24.00 24.03 1,229 +0.06(+0.25%)
Jun 09, 2021 24.10 24.13 23.89 23.97 15,597 +0.10(+0.40%)
Jun 08, 2021 23.52 23.99 23.52 23.87 13,378 +0.13(+0.55%)
Jun 07, 2021 23.82 23.82 23.53 23.74 6,523 -0.11(-0.48%)
Jun 04, 2021 23.54 23.86 23.54 23.86 4,210 +0.45(+1.93%)
Jun 03, 2021 23.32 23.41 23.04 23.41 6,233 -0.02(-0.07%)
Jun 02, 2021 23.21 23.56 23.02 23.42 63,672 +0.41(+1.79%)
Jun 01, 2021 22.58 23.09 22.58 23.01 17,796 +0.65(+2.92%)
May 28, 2021 22.13 22.36 22.13 22.36 3,236 +0.24(+1.08%)
May 27, 2021 22.04 22.21 22.04 22.12 3,327 +0.23(+1.05%)
May 26, 2021 22.33 22.33 21.89 21.89 3,750 -0.24(-1.07%)
May 25, 2021 22.36 22.62 22.08 22.13 5,230 -0.09(-0.41%)
May 24, 2021 22.75 22.75 22.22 22.22 6,987 -0.13(-0.59%)
May 21, 2021 22.70 22.87 22.27 22.35 53,104 -0.14(-0.62%)
May 20, 2021 22.86 22.99 22.40 22.49 8,764 -0.56(-2.42%)
May 19, 2021 23.15 23.22 22.86 23.04 3,954 -0.34(-1.44%)
May 18, 2021 23.42 23.48 23.36 23.38 3,419 +0.07(+0.32%)
May 17, 2021 23.23 23.31 23.14 23.31 3,530 -0.11(-0.45%)
May 14, 2021 23.16 23.66 23.16 23.41 18,014 +0.46(+2.00%)
May 13, 2021 23.19 23.25 22.94 22.95 2,446 -0.07(-0.28%)
May 12, 2021 23.21 23.39 23.00 23.02 5,297 -0.40(-1.72%)
May 11, 2021 23.18 23.59 23.11 23.42 12,356 -0.20(-0.87%)
May 10, 2021 22.58 23.68 22.58 23.63 62,497 +0.97(+4.27%)
May 07, 2021 22.41 22.66 22.27 22.66 3,314 +0.61(+2.79%)
May 06, 2021 21.58 22.04 21.56 22.04 16,116 +0.59(+2.75%)
May 05, 2021 21.62 21.65 21.45 21.45 13,192 +0.17(+0.81%)
May 04, 2021 21.48 21.76 21.17 21.28 13,539 -0.32(-1.48%)
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.